ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046940/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250430,160511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3015,85,2,2.90,478318289,161678,44.57,2930,3015,2905,3805,2055,2930,2958.29,2.20,0,7880,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,545,73.54,0.52,12,0.89,41.00,5759.00,4090,20240731,-26.28,2050,20241209,47.07,3900,-22.69,20250408,2455,22.81,20250102,4090,-26.28,20240731,2050,47.07,20241209,2.19,Y,046940,500,90 억,,398175,N,N,3228,N,00,N
20250430,150516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,50,2,1.71,430726874,145811,40.20,2930,3000,2905,3805,2055,2930,2954.01,2.20,0,11614,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,539,72.68,0.52,12,0.81,41.00,5759.00,4090,20240731,-27.14,2050,20241209,45.37,3900,-23.59,20250408,2455,21.38,20250102,4090,-27.14,20240731,2050,45.37,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,140516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,5,2,0.17,316660503,107320,29.59,2930,2990,2905,3805,2055,2930,2950.62,2.20,0,-418,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,530,71.59,0.51,12,0.59,41.00,5759.00,4090,20240731,-28.24,2050,20241209,43.17,3900,-24.74,20250408,2455,19.55,20250102,4090,-28.24,20240731,2050,43.17,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,130516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,20,2,0.68,271249628,91910,25.34,2930,2990,2905,3805,2055,2930,2951.25,2.20,0,-6763,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,533,71.95,0.51,12,0.51,41.00,5759.00,4090,20240731,-27.87,2050,20241209,43.90,3900,-24.36,20250408,2455,20.16,20250102,4090,-27.87,20240731,2050,43.90,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,120518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,15,2,0.51,255304563,86483,23.84,2930,2990,2905,3805,2055,2930,2952.08,2.20,0,-4055,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,532,71.83,0.51,12,0.48,41.00,5759.00,4090,20240731,-28.00,2050,20241209,43.66,3900,-24.49,20250408,2455,19.96,20250102,4090,-28.00,20240731,2050,43.66,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,110515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,15,2,0.51,228775853,77457,21.35,2930,2990,2905,3805,2055,2930,2953.59,2.20,0,-3696,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,532,71.83,0.51,12,0.43,41.00,5759.00,4090,20240731,-28.00,2050,20241209,43.66,3900,-24.49,20250408,2455,19.96,20250102,4090,-28.00,20240731,2050,43.66,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,100518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,20,2,0.68,157128253,53012,14.61,2930,2990,2930,3805,2055,2930,2964.01,2.20,0,-2622,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,533,71.95,0.51,12,0.29,41.00,5759.00,4090,20240731,-27.87,2050,20241209,43.90,3900,-24.36,20250408,2455,20.16,20250102,4090,-27.87,20240731,2050,43.90,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250430,090519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2940,10,2,0.34,21036175,7148,1.97,2930,2990,2930,3805,2055,2930,2942.95,2.20,0,-2239,3173,3051,2938,2816,2703,3112,2877,90,875,500,1750,5,1,18074350,531,71.71,0.51,12,0.04,41.00,5759.00,4090,20240731,-28.12,2050,20241209,43.41,3900,-24.62,20250408,2455,19.76,20250102,4090,-28.12,20240731,2050,43.41,20241209,2.19,Y,046940,500,90 억,,398175,N,N,338,N,00,N
20250429,160511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,50,2,1.74,1068821329,360656,63.59,2880,3060,2825,3740,2020,2880,2963.87,1.71,0,89299,3266,3072,2936,2742,2606,3005,2675,90,860,500,1720,5,1,18074350,530,71.46,0.51,12,2.00,41.00,5759.00,4090,20240731,-28.36,2050,20241209,42.93,3900,-24.87,20250408,2455,19.35,20250102,4090,-28.36,20240731,2050,42.93,20241209,2.23,Y,046940,500,90 억,,308875,N,N,338,N,00,N
20250429,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,65,2,2.26,962148623,324319,57.18,2880,3060,2825,3740,2020,2880,2966.77,1.71,0,75410,3266,3072,2936,2742,2606,3005,2675,90,860,500,1720,5,1,18074350,532,71.83,0.51,12,1.79,41.00,5759.00,4090,20240731,-28.00,2050,20241209,43.66,3900,-24.49,20250408,2455,19.96,20250102,4090,-28.00,20240731,2050,43.66,20241209,2.23,Y,046940,500,90 억,,308875,N,N,965,N,00,N
20250429,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,160,2,5.56,739591508,250242,44.12,2880,3060,2825,3740,2020,2880,2955.61,1.71,0,65399,3266,3072,2936,2742,2606,3005,2675,90,860,500,1720,5,1,18074350,549,74.15,0.53,12,1.38,41.00,5759.00,4090,20240731,-25.67,2050,20241209,48.29,3900,-22.05,20250408,2455,23.83,20250102,4090,-25.67,20240731,2050,48.29,20241209,2.23,Y,046940,500,90 억,,308875,N,N,965,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250430 160511 57 100.00 KOSDAQ 건설 N N N N N 3015 85 2 2.90 478318289 161678 44.57 2930 3015 2905 3805 2055 2930 2958.29 2.20 0 7880 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 545 73.54 0.52 12 0.89 41.00 5759.00 4090 20240731 -26.28 2050 20241209 47.07 3900 -22.69 20250408 2455 22.81 20250102 4090 -26.28 20240731 2050 47.07 20241209 2.19 Y 046940 500 90 억 398175 N N 3228 N 00 N
3 20250430 150516 57 100.00 KOSDAQ 건설 N N N N N 2980 50 2 1.71 430726874 145811 40.20 2930 3000 2905 3805 2055 2930 2954.01 2.20 0 11614 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 539 72.68 0.52 12 0.81 41.00 5759.00 4090 20240731 -27.14 2050 20241209 45.37 3900 -23.59 20250408 2455 21.38 20250102 4090 -27.14 20240731 2050 45.37 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
4 20250430 140516 57 100.00 KOSDAQ 건설 N N N N N 2935 5 2 0.17 316660503 107320 29.59 2930 2990 2905 3805 2055 2930 2950.62 2.20 0 -418 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 530 71.59 0.51 12 0.59 41.00 5759.00 4090 20240731 -28.24 2050 20241209 43.17 3900 -24.74 20250408 2455 19.55 20250102 4090 -28.24 20240731 2050 43.17 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
5 20250430 130516 57 100.00 KOSDAQ 건설 N N N N N 2950 20 2 0.68 271249628 91910 25.34 2930 2990 2905 3805 2055 2930 2951.25 2.20 0 -6763 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 533 71.95 0.51 12 0.51 41.00 5759.00 4090 20240731 -27.87 2050 20241209 43.90 3900 -24.36 20250408 2455 20.16 20250102 4090 -27.87 20240731 2050 43.90 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
6 20250430 120518 57 100.00 KOSDAQ 건설 N N N N N 2945 15 2 0.51 255304563 86483 23.84 2930 2990 2905 3805 2055 2930 2952.08 2.20 0 -4055 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 532 71.83 0.51 12 0.48 41.00 5759.00 4090 20240731 -28.00 2050 20241209 43.66 3900 -24.49 20250408 2455 19.96 20250102 4090 -28.00 20240731 2050 43.66 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
7 20250430 110515 57 100.00 KOSDAQ 건설 N N N N N 2945 15 2 0.51 228775853 77457 21.35 2930 2990 2905 3805 2055 2930 2953.59 2.20 0 -3696 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 532 71.83 0.51 12 0.43 41.00 5759.00 4090 20240731 -28.00 2050 20241209 43.66 3900 -24.49 20250408 2455 19.96 20250102 4090 -28.00 20240731 2050 43.66 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
8 20250430 100518 57 100.00 KOSDAQ 건설 N N N N N 2950 20 2 0.68 157128253 53012 14.61 2930 2990 2930 3805 2055 2930 2964.01 2.20 0 -2622 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 533 71.95 0.51 12 0.29 41.00 5759.00 4090 20240731 -27.87 2050 20241209 43.90 3900 -24.36 20250408 2455 20.16 20250102 4090 -27.87 20240731 2050 43.90 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
9 20250430 090519 57 100.00 KOSDAQ 건설 N N N N N 2940 10 2 0.34 21036175 7148 1.97 2930 2990 2930 3805 2055 2930 2942.95 2.20 0 -2239 3173 3051 2938 2816 2703 3112 2877 90 875 500 1750 5 1 18074350 531 71.71 0.51 12 0.04 41.00 5759.00 4090 20240731 -28.12 2050 20241209 43.41 3900 -24.62 20250408 2455 19.76 20250102 4090 -28.12 20240731 2050 43.41 20241209 2.19 Y 046940 500 90 억 398175 N N 338 N 00 N
10 20250429 160511 57 100.00 KOSDAQ 건설 N N N N N 2930 50 2 1.74 1068821329 360656 63.59 2880 3060 2825 3740 2020 2880 2963.87 1.71 0 89299 3266 3072 2936 2742 2606 3005 2675 90 860 500 1720 5 1 18074350 530 71.46 0.51 12 2.00 41.00 5759.00 4090 20240731 -28.36 2050 20241209 42.93 3900 -24.87 20250408 2455 19.35 20250102 4090 -28.36 20240731 2050 42.93 20241209 2.23 Y 046940 500 90 억 308875 N N 338 N 00 N
11 20250429 150514 57 100.00 KOSDAQ 건설 N N N N N 2945 65 2 2.26 962148623 324319 57.18 2880 3060 2825 3740 2020 2880 2966.77 1.71 0 75410 3266 3072 2936 2742 2606 3005 2675 90 860 500 1720 5 1 18074350 532 71.83 0.51 12 1.79 41.00 5759.00 4090 20240731 -28.00 2050 20241209 43.66 3900 -24.49 20250408 2455 19.96 20250102 4090 -28.00 20240731 2050 43.66 20241209 2.23 Y 046940 500 90 억 308875 N N 965 N 00 N
12 20250429 140514 57 100.00 KOSDAQ 건설 N N N N N 3040 160 2 5.56 739591508 250242 44.12 2880 3060 2825 3740 2020 2880 2955.61 1.71 0 65399 3266 3072 2936 2742 2606 3005 2675 90 860 500 1720 5 1 18074350 549 74.15 0.53 12 1.38 41.00 5759.00 4090 20240731 -25.67 2050 20241209 48.29 3900 -22.05 20250408 2455 23.83 20250102 4090 -25.67 20240731 2050 48.29 20241209 2.23 Y 046940 500 90 억 308875 N N 965 N 00 N