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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-105,5,-3.22,1281836211,401039,91.62,3375,3410,3090,4240,2290,3265,3196.29,1.91,0,-49410,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,571,77.07,0.55,12,2.22,41.00,5759.00,4090,20240731,-22.74,2050,20241209,54.15,3900,-18.97,20250408,2455,28.72,20250102,4090,-22.74,20240731,2050,54.15,20241209,2.28,Y,046940,500,90 억,,345344,N,N,2267,N,00,N
20250422,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-125,5,-3.83,1193814536,372943,85.20,3375,3410,3090,4240,2290,3265,3201.05,1.91,0,-57444,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,568,76.59,0.55,12,2.06,41.00,5759.00,4090,20240731,-23.23,2050,20241209,53.17,3900,-19.49,20250408,2455,27.90,20250102,4090,-23.23,20240731,2050,53.17,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-120,5,-3.68,1123717501,350607,80.09,3375,3410,3090,4240,2290,3265,3205.05,1.91,0,-54754,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,568,76.71,0.55,12,1.94,41.00,5759.00,4090,20240731,-23.11,2050,20241209,53.41,3900,-19.36,20250408,2455,28.11,20250102,4090,-23.11,20240731,2050,53.41,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,130506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-130,5,-3.98,1078063311,336075,76.78,3375,3410,3090,4240,2290,3265,3207.79,1.91,0,-49536,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,567,76.46,0.54,12,1.86,41.00,5759.00,4090,20240731,-23.35,2050,20241209,52.93,3900,-19.62,20250408,2455,27.70,20250102,4090,-23.35,20240731,2050,52.93,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,120507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-145,5,-4.44,976146566,303283,69.28,3375,3410,3100,4240,2290,3265,3218.59,1.91,0,-47296,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,564,76.10,0.54,12,1.68,41.00,5759.00,4090,20240731,-23.72,2050,20241209,52.20,3900,-20.00,20250408,2455,27.09,20250102,4090,-23.72,20240731,2050,52.20,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,110507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-115,5,-3.52,797407576,245977,56.19,3375,3410,3100,4240,2290,3265,3241.79,1.91,0,-29655,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,569,76.83,0.55,12,1.36,41.00,5759.00,4090,20240731,-22.98,2050,20241209,53.66,3900,-19.23,20250408,2455,28.31,20250102,4090,-22.98,20240731,2050,53.66,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,100507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3205,-60,5,-1.84,605694908,185107,42.29,3375,3410,3135,4240,2290,3265,3272.14,1.91,0,-31651,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,579,78.17,0.56,12,1.02,41.00,5759.00,4090,20240731,-21.64,2050,20241209,56.34,3900,-17.82,20250408,2455,30.55,20250102,4090,-21.64,20240731,2050,56.34,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250422,090508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3300,35,2,1.07,253807915,75751,17.31,3375,3410,3300,4240,2290,3265,3350.65,1.91,0,-12281,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,596,80.49,0.57,12,0.42,41.00,5759.00,4090,20240731,-19.32,2050,20241209,60.98,3900,-15.38,20250408,2455,34.42,20250102,4090,-19.32,20240731,2050,60.98,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N
20250421,160458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3265,5,2,0.15,1407429802,429263,112.32,3265,3345,3220,4235,2285,3260,3278.79,2.20,0,-53594,3393,3326,3198,3131,3003,3360,3165,90,975,500,1950,5,1,18074350,590,79.63,0.57,12,2.37,41.00,5759.00,4090,20240731,-20.17,2050,20241209,59.27,3900,-16.28,20250408,2455,32.99,20250102,4090,-20.17,20240731,2050,59.27,20241209,2.24,Y,046940,500,90 억,,398002,N,N,6905,N,00,N
20250421,150506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3280,20,2,0.61,1347581287,410999,107.54,3265,3345,3220,4235,2285,3260,3278.84,2.20,0,-51010,3393,3326,3198,3131,3003,3360,3165,90,975,500,1950,5,1,18074350,593,80.00,0.57,12,2.27,41.00,5759.00,4090,20240731,-19.80,2050,20241209,60.00,3900,-15.90,20250408,2455,33.60,20250102,4090,-19.80,20240731,2050,60.00,20241209,2.24,Y,046940,500,90 억,,398002,N,N,9174,N,00,N
20250421,140507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3310,50,2,1.53,1257640292,383597,100.37,3265,3345,3220,4235,2285,3260,3278.59,2.20,0,-43608,3393,3326,3198,3131,3003,3360,3165,90,975,500,1950,5,1,18074350,598,80.73,0.57,12,2.12,41.00,5759.00,4090,20240731,-19.07,2050,20241209,61.46,3900,-15.13,20250408,2455,34.83,20250102,4090,-19.07,20240731,2050,61.46,20241209,2.24,Y,046940,500,90 억,,398002,N,N,9174,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 20250422 160500 57 100.00 KOSDAQ 건설 N N N N N 3160 -105 5 -3.22 1281836211 401039 91.62 3375 3410 3090 4240 2290 3265 3196.29 1.91 0 -49410 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 571 77.07 0.55 12 2.22 41.00 5759.00 4090 20240731 -22.74 2050 20241209 54.15 3900 -18.97 20250408 2455 28.72 20250102 4090 -22.74 20240731 2050 54.15 20241209 2.28 Y 046940 500 90 억 345344 N N 2267 N 00 N
3 20250422 150509 57 100.00 KOSDAQ 건설 N N N N N 3140 -125 5 -3.83 1193814536 372943 85.20 3375 3410 3090 4240 2290 3265 3201.05 1.91 0 -57444 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 568 76.59 0.55 12 2.06 41.00 5759.00 4090 20240731 -23.23 2050 20241209 53.17 3900 -19.49 20250408 2455 27.90 20250102 4090 -23.23 20240731 2050 53.17 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
4 20250422 140508 57 100.00 KOSDAQ 건설 N N N N N 3145 -120 5 -3.68 1123717501 350607 80.09 3375 3410 3090 4240 2290 3265 3205.05 1.91 0 -54754 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 568 76.71 0.55 12 1.94 41.00 5759.00 4090 20240731 -23.11 2050 20241209 53.41 3900 -19.36 20250408 2455 28.11 20250102 4090 -23.11 20240731 2050 53.41 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
5 20250422 130506 57 100.00 KOSDAQ 건설 N N N N N 3135 -130 5 -3.98 1078063311 336075 76.78 3375 3410 3090 4240 2290 3265 3207.79 1.91 0 -49536 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 567 76.46 0.54 12 1.86 41.00 5759.00 4090 20240731 -23.35 2050 20241209 52.93 3900 -19.62 20250408 2455 27.70 20250102 4090 -23.35 20240731 2050 52.93 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
6 20250422 120507 57 100.00 KOSDAQ 건설 N N N N N 3120 -145 5 -4.44 976146566 303283 69.28 3375 3410 3100 4240 2290 3265 3218.59 1.91 0 -47296 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 564 76.10 0.54 12 1.68 41.00 5759.00 4090 20240731 -23.72 2050 20241209 52.20 3900 -20.00 20250408 2455 27.09 20250102 4090 -23.72 20240731 2050 52.20 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
7 20250422 110507 57 100.00 KOSDAQ 건설 N N N N N 3150 -115 5 -3.52 797407576 245977 56.19 3375 3410 3100 4240 2290 3265 3241.79 1.91 0 -29655 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 569 76.83 0.55 12 1.36 41.00 5759.00 4090 20240731 -22.98 2050 20241209 53.66 3900 -19.23 20250408 2455 28.31 20250102 4090 -22.98 20240731 2050 53.66 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
8 20250422 100507 57 100.00 KOSDAQ 건설 N N N N N 3205 -60 5 -1.84 605694908 185107 42.29 3375 3410 3135 4240 2290 3265 3272.14 1.91 0 -31651 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 579 78.17 0.56 12 1.02 41.00 5759.00 4090 20240731 -21.64 2050 20241209 56.34 3900 -17.82 20250408 2455 30.55 20250102 4090 -21.64 20240731 2050 56.34 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
9 20250422 090508 57 100.00 KOSDAQ 건설 N N N N N 3300 35 2 1.07 253807915 75751 17.31 3375 3410 3300 4240 2290 3265 3350.65 1.91 0 -12281 3401 3332 3276 3207 3151 3327 3202 90 975 500 1950 5 1 18074350 596 80.49 0.57 12 0.42 41.00 5759.00 4090 20240731 -19.32 2050 20241209 60.98 3900 -15.38 20250408 2455 34.42 20250102 4090 -19.32 20240731 2050 60.98 20241209 2.28 Y 046940 500 90 억 345344 N N 6905 N 00 N
10 20250421 160458 57 100.00 KOSDAQ 건설 N N N N N 3265 5 2 0.15 1407429802 429263 112.32 3265 3345 3220 4235 2285 3260 3278.79 2.20 0 -53594 3393 3326 3198 3131 3003 3360 3165 90 975 500 1950 5 1 18074350 590 79.63 0.57 12 2.37 41.00 5759.00 4090 20240731 -20.17 2050 20241209 59.27 3900 -16.28 20250408 2455 32.99 20250102 4090 -20.17 20240731 2050 59.27 20241209 2.24 Y 046940 500 90 억 398002 N N 6905 N 00 N
11 20250421 150506 57 100.00 KOSDAQ 건설 N N N N N 3280 20 2 0.61 1347581287 410999 107.54 3265 3345 3220 4235 2285 3260 3278.84 2.20 0 -51010 3393 3326 3198 3131 3003 3360 3165 90 975 500 1950 5 1 18074350 593 80.00 0.57 12 2.27 41.00 5759.00 4090 20240731 -19.80 2050 20241209 60.00 3900 -15.90 20250408 2455 33.60 20250102 4090 -19.80 20240731 2050 60.00 20241209 2.24 Y 046940 500 90 억 398002 N N 9174 N 00 N
12 20250421 140507 57 100.00 KOSDAQ 건설 N N N N N 3310 50 2 1.53 1257640292 383597 100.37 3265 3345 3220 4235 2285 3260 3278.59 2.20 0 -43608 3393 3326 3198 3131 3003 3360 3165 90 975 500 1950 5 1 18074350 598 80.73 0.57 12 2.12 41.00 5759.00 4090 20240731 -19.07 2050 20241209 61.46 3900 -15.13 20250408 2455 34.83 20250102 4090 -19.07 20240731 2050 61.46 20241209 2.24 Y 046940 500 90 억 398002 N N 9174 N 00 N