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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-80,5,-2.41,2313473747,716606,116.88,3250,3410,2985,4315,2325,3320,3228.38,1.27,0,57815,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,586,79.02,0.56,12,3.96,41.00,5759.00,4090,20240731,-20.78,2050,20241209,58.05,3900,-16.92,20250408,2455,31.98,20250102,4090,-20.78,20240731,2050,58.05,20241209,2.20,Y,046940,500,90 억,,228914,N,N,11754,N,00,N
20250414,150500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-80,5,-2.41,2234437553,692168,112.89,3250,3410,2985,4315,2325,3320,3228.17,1.27,0,56811,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,586,79.02,0.56,12,3.83,41.00,5759.00,4090,20240731,-20.78,2050,20241209,58.05,3900,-16.92,20250408,2455,31.98,20250102,4090,-20.78,20240731,2050,58.05,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,140500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-80,5,-2.41,2131262823,660267,107.69,3250,3410,2985,4315,2325,3320,3227.88,1.27,0,53539,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,586,79.02,0.56,12,3.65,41.00,5759.00,4090,20240731,-20.78,2050,20241209,58.05,3900,-16.92,20250408,2455,31.98,20250102,4090,-20.78,20240731,2050,58.05,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,130500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3270,-50,5,-1.51,1543802423,481860,78.59,3250,3320,2985,4315,2325,3320,3203.84,1.27,0,29905,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,591,79.76,0.57,12,2.67,41.00,5759.00,4090,20240731,-20.05,2050,20241209,59.51,3900,-16.15,20250408,2455,33.20,20250102,4090,-20.05,20240731,2050,59.51,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,120501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3265,-55,5,-1.66,1387551083,434017,70.79,3250,3320,2985,4315,2325,3320,3197.00,1.27,0,28809,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,590,79.63,0.57,12,2.40,41.00,5759.00,4090,20240731,-20.17,2050,20241209,59.27,3900,-16.28,20250408,2455,32.99,20250102,4090,-20.17,20240731,2050,59.27,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,110458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3250,-70,5,-2.11,1240577391,389038,63.45,3250,3320,2985,4315,2325,3320,3188.83,1.27,0,28276,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,587,79.27,0.56,12,2.15,41.00,5759.00,4090,20240731,-20.54,2050,20241209,58.54,3900,-16.67,20250408,2455,32.38,20250102,4090,-20.54,20240731,2050,58.54,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,100500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,-110,5,-3.31,885537007,280201,45.70,3250,3295,2985,4315,2325,3320,3160.36,1.27,0,24558,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,580,78.29,0.56,12,1.55,41.00,5759.00,4090,20240731,-21.52,2050,20241209,56.59,3900,-17.69,20250408,2455,30.75,20250102,4090,-21.52,20240731,2050,56.59,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250414,090500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-200,5,-6.02,364271435,115886,18.90,3250,3295,2985,4315,2325,3320,3143.36,1.27,0,2797,3603,3461,3298,3156,2993,3380,3075,90,995,500,1990,5,1,18074350,564,76.10,0.54,12,0.64,41.00,5759.00,4090,20240731,-23.72,2050,20241209,52.20,3900,-20.00,20250408,2455,27.09,20250102,4090,-23.72,20240731,2050,52.20,20241209,2.20,Y,046940,500,90 억,,228914,N,N,10737,N,00,N
20250411,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3320,-45,5,-1.34,1969501656,606864,70.12,3440,3440,3135,4370,2360,3365,3245.17,1.08,0,22258,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,600,80.98,0.58,12,3.36,41.00,5759.00,4090,20240731,-18.83,2050,20241209,61.95,3900,-14.87,20250408,2455,35.23,20250102,4090,-18.83,20240731,2050,61.95,20241209,2.48,Y,046940,500,90 억,,195356,N,N,10737,N,00,N
20250411,150459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3295,-70,5,-2.08,1889793491,582816,67.34,3440,3440,3135,4370,2360,3365,3242.31,1.08,0,26731,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,596,80.37,0.57,12,3.22,41.00,5759.00,4090,20240731,-19.44,2050,20241209,60.73,3900,-15.51,20250408,2455,34.22,20250102,4090,-19.44,20240731,2050,60.73,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,140458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3290,-75,5,-2.23,1734026511,535470,61.87,3440,3440,3135,4370,2360,3365,3238.09,1.08,0,18229,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,595,80.24,0.57,12,2.96,41.00,5759.00,4090,20240731,-19.56,2050,20241209,60.49,3900,-15.64,20250408,2455,34.01,20250102,4090,-19.56,20240731,2050,60.49,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,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 20250414 160457 57 100.00 KOSDAQ 건설 N N N N N 3240 -80 5 -2.41 2313473747 716606 116.88 3250 3410 2985 4315 2325 3320 3228.38 1.27 0 57815 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 586 79.02 0.56 12 3.96 41.00 5759.00 4090 20240731 -20.78 2050 20241209 58.05 3900 -16.92 20250408 2455 31.98 20250102 4090 -20.78 20240731 2050 58.05 20241209 2.20 Y 046940 500 90 억 228914 N N 11754 N 00 N
3 20250414 150500 57 100.00 KOSDAQ 건설 N N N N N 3240 -80 5 -2.41 2234437553 692168 112.89 3250 3410 2985 4315 2325 3320 3228.17 1.27 0 56811 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 586 79.02 0.56 12 3.83 41.00 5759.00 4090 20240731 -20.78 2050 20241209 58.05 3900 -16.92 20250408 2455 31.98 20250102 4090 -20.78 20240731 2050 58.05 20241209 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
4 20250414 140500 57 100.00 KOSDAQ 건설 N N N N N 3240 -80 5 -2.41 2131262823 660267 107.69 3250 3410 2985 4315 2325 3320 3227.88 1.27 0 53539 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 586 79.02 0.56 12 3.65 41.00 5759.00 4090 20240731 -20.78 2050 20241209 58.05 3900 -16.92 20250408 2455 31.98 20250102 4090 -20.78 20240731 2050 58.05 20241209 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
5 20250414 130500 57 100.00 KOSDAQ 건설 N N N N N 3270 -50 5 -1.51 1543802423 481860 78.59 3250 3320 2985 4315 2325 3320 3203.84 1.27 0 29905 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 591 79.76 0.57 12 2.67 41.00 5759.00 4090 20240731 -20.05 2050 20241209 59.51 3900 -16.15 20250408 2455 33.20 20250102 4090 -20.05 20240731 2050 59.51 20241209 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
6 20250414 120501 57 100.00 KOSDAQ 건설 N N N N N 3265 -55 5 -1.66 1387551083 434017 70.79 3250 3320 2985 4315 2325 3320 3197.00 1.27 0 28809 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 590 79.63 0.57 12 2.40 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 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
7 20250414 110458 57 100.00 KOSDAQ 건설 N N N N N 3250 -70 5 -2.11 1240577391 389038 63.45 3250 3320 2985 4315 2325 3320 3188.83 1.27 0 28276 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 587 79.27 0.56 12 2.15 41.00 5759.00 4090 20240731 -20.54 2050 20241209 58.54 3900 -16.67 20250408 2455 32.38 20250102 4090 -20.54 20240731 2050 58.54 20241209 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
8 20250414 100500 57 100.00 KOSDAQ 건설 N N N N N 3210 -110 5 -3.31 885537007 280201 45.70 3250 3295 2985 4315 2325 3320 3160.36 1.27 0 24558 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 580 78.29 0.56 12 1.55 41.00 5759.00 4090 20240731 -21.52 2050 20241209 56.59 3900 -17.69 20250408 2455 30.75 20250102 4090 -21.52 20240731 2050 56.59 20241209 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
9 20250414 090500 57 100.00 KOSDAQ 건설 N N N N N 3120 -200 5 -6.02 364271435 115886 18.90 3250 3295 2985 4315 2325 3320 3143.36 1.27 0 2797 3603 3461 3298 3156 2993 3380 3075 90 995 500 1990 5 1 18074350 564 76.10 0.54 12 0.64 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 2.20 Y 046940 500 90 억 228914 N N 10737 N 00 N
10 20250411 160455 57 100.00 KOSDAQ 건설 N N N N N 3320 -45 5 -1.34 1969501656 606864 70.12 3440 3440 3135 4370 2360 3365 3245.17 1.08 0 22258 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 600 80.98 0.58 12 3.36 41.00 5759.00 4090 20240731 -18.83 2050 20241209 61.95 3900 -14.87 20250408 2455 35.23 20250102 4090 -18.83 20240731 2050 61.95 20241209 2.48 Y 046940 500 90 억 195356 N N 10737 N 00 N
11 20250411 150459 57 100.00 KOSDAQ 건설 N N N N N 3295 -70 5 -2.08 1889793491 582816 67.34 3440 3440 3135 4370 2360 3365 3242.31 1.08 0 26731 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 596 80.37 0.57 12 3.22 41.00 5759.00 4090 20240731 -19.44 2050 20241209 60.73 3900 -15.51 20250408 2455 34.22 20250102 4090 -19.44 20240731 2050 60.73 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
12 20250411 140458 57 100.00 KOSDAQ 건설 N N N N N 3290 -75 5 -2.23 1734026511 535470 61.87 3440 3440 3135 4370 2360 3365 3238.09 1.08 0 18229 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 595 80.24 0.57 12 2.96 41.00 5759.00 4090 20240731 -19.56 2050 20241209 60.49 3900 -15.64 20250408 2455 34.01 20250102 4090 -19.56 20240731 2050 60.49 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N