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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046940/price/prices-20250301.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
20250306,160458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,-45,5,-1.62,218816100,79327,63.86,2780,2820,2735,3610,1950,2780,2758.41,1.38,0,-16621,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,494,33.35,0.48,12,0.44,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,-30,5,-1.08,198843260,72034,57.99,2780,2820,2735,3610,1950,2780,2760.41,1.38,0,-15550,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,497,33.54,0.48,12,0.40,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2780,0,3,0.00,171325615,62031,49.94,2780,2820,2735,3610,1950,2780,2761.94,1.38,0,-13653,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,502,33.90,0.49,12,0.34,82.00,5713.00,4090,20240731,-32.03,2050,20241209,35.61,3745,-25.77,20250120,2455,13.24,20250102,4090,-32.03,20240731,2050,35.61,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,130457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2790,10,2,0.36,159965160,57948,46.65,2780,2820,2735,3610,1950,2780,2760.49,1.38,0,-13354,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,504,34.02,0.49,12,0.32,82.00,5713.00,4090,20240731,-31.78,2050,20241209,36.10,3745,-25.50,20250120,2455,13.65,20250102,4090,-31.78,20240731,2050,36.10,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,120458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,-20,5,-0.72,114537270,41511,33.42,2780,2820,2735,3610,1950,2780,2759.20,1.38,0,-11116,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,499,33.66,0.48,12,0.23,82.00,5713.00,4090,20240731,-32.52,2050,20241209,34.63,3745,-26.30,20250120,2455,12.42,20250102,4090,-32.52,20240731,2050,34.63,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,110456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,-25,5,-0.90,110494795,40043,32.24,2780,2820,2735,3610,1950,2780,2759.40,1.38,0,-11804,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,498,33.60,0.48,12,0.22,82.00,5713.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,100457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,-25,5,-0.90,61582905,22214,17.88,2780,2820,2740,3610,1950,2780,2772.26,1.38,0,-1730,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,498,33.60,0.48,12,0.12,82.00,5713.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250306,090500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,-30,5,-1.08,9054985,3278,2.64,2780,2780,2740,3610,1950,2780,2762.35,1.38,0,1627,2873,2826,2738,2691,2603,2850,2715,90,830,500,1770,5,1,18074350,497,33.54,0.48,12,0.02,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.80,N,046940,500,90 억,,249723,N,N,0,N,00,N
20250305,160453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2780,120,2,4.51,340648250,124177,81.29,2660,2785,2650,3455,1865,2660,2743.25,1.18,0,35869,2740,2700,2660,2620,2580,2680,2600,90,795,500,1700,5,1,18074350,502,33.90,0.49,12,0.69,82.00,5713.00,4090,20240731,-32.03,2050,20241209,35.61,3745,-25.77,20250120,2455,13.24,20250102,4090,-32.03,20240731,2050,35.61,20241209,2.99,N,046940,500,90 억,,213854,N,N,0,N,00,N
20250305,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2780,120,2,4.51,334708490,122039,79.89,2660,2780,2650,3455,1865,2660,2742.64,1.18,0,35266,2740,2700,2660,2620,2580,2680,2600,90,795,500,1700,5,1,18074350,502,33.90,0.49,12,0.68,82.00,5713.00,4090,20240731,-32.03,2050,20241209,35.61,3745,-25.77,20250120,2455,13.24,20250102,4090,-32.03,20240731,2050,35.61,20241209,2.99,N,046940,500,90 억,,213854,N,N,0,N,00,N
20250305,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2765,105,2,3.95,311479370,113672,74.41,2660,2775,2650,3455,1865,2660,2740.16,1.18,0,31429,2740,2700,2660,2620,2580,2680,2600,90,795,500,1700,5,1,18074350,500,33.72,0.48,12,0.63,82.00,5713.00,4090,20240731,-32.40,2050,20241209,34.88,3745,-26.17,20250120,2455,12.63,20250102,4090,-32.40,20240731,2050,34.88,20241209,2.99,N,046940,500,90 억,,213854,N,N,0,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 20250306 160458 57 100.00 KOSDAQ 건설 N N N N N 2735 -45 5 -1.62 218816100 79327 63.86 2780 2820 2735 3610 1950 2780 2758.41 1.38 0 -16621 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 494 33.35 0.48 12 0.44 82.00 5713.00 4090 20240731 -33.13 2050 20241209 33.41 3745 -26.97 20250120 2455 11.41 20250102 4090 -33.13 20240731 2050 33.41 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
3 20250306 150458 57 100.00 KOSDAQ 건설 N N N N N 2750 -30 5 -1.08 198843260 72034 57.99 2780 2820 2735 3610 1950 2780 2760.41 1.38 0 -15550 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 497 33.54 0.48 12 0.40 82.00 5713.00 4090 20240731 -32.76 2050 20241209 34.15 3745 -26.57 20250120 2455 12.02 20250102 4090 -32.76 20240731 2050 34.15 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
4 20250306 140457 57 100.00 KOSDAQ 건설 N N N N N 2780 0 3 0.00 171325615 62031 49.94 2780 2820 2735 3610 1950 2780 2761.94 1.38 0 -13653 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 502 33.90 0.49 12 0.34 82.00 5713.00 4090 20240731 -32.03 2050 20241209 35.61 3745 -25.77 20250120 2455 13.24 20250102 4090 -32.03 20240731 2050 35.61 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
5 20250306 130457 57 100.00 KOSDAQ 건설 N N N N N 2790 10 2 0.36 159965160 57948 46.65 2780 2820 2735 3610 1950 2780 2760.49 1.38 0 -13354 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 504 34.02 0.49 12 0.32 82.00 5713.00 4090 20240731 -31.78 2050 20241209 36.10 3745 -25.50 20250120 2455 13.65 20250102 4090 -31.78 20240731 2050 36.10 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
6 20250306 120458 57 100.00 KOSDAQ 건설 N N N N N 2760 -20 5 -0.72 114537270 41511 33.42 2780 2820 2735 3610 1950 2780 2759.20 1.38 0 -11116 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 499 33.66 0.48 12 0.23 82.00 5713.00 4090 20240731 -32.52 2050 20241209 34.63 3745 -26.30 20250120 2455 12.42 20250102 4090 -32.52 20240731 2050 34.63 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
7 20250306 110456 57 100.00 KOSDAQ 건설 N N N N N 2755 -25 5 -0.90 110494795 40043 32.24 2780 2820 2735 3610 1950 2780 2759.40 1.38 0 -11804 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 498 33.60 0.48 12 0.22 82.00 5713.00 4090 20240731 -32.64 2050 20241209 34.39 3745 -26.44 20250120 2455 12.22 20250102 4090 -32.64 20240731 2050 34.39 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
8 20250306 100457 57 100.00 KOSDAQ 건설 N N N N N 2755 -25 5 -0.90 61582905 22214 17.88 2780 2820 2740 3610 1950 2780 2772.26 1.38 0 -1730 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 498 33.60 0.48 12 0.12 82.00 5713.00 4090 20240731 -32.64 2050 20241209 34.39 3745 -26.44 20250120 2455 12.22 20250102 4090 -32.64 20240731 2050 34.39 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
9 20250306 090500 57 100.00 KOSDAQ 건설 N N N N N 2750 -30 5 -1.08 9054985 3278 2.64 2780 2780 2740 3610 1950 2780 2762.35 1.38 0 1627 2873 2826 2738 2691 2603 2850 2715 90 830 500 1770 5 1 18074350 497 33.54 0.48 12 0.02 82.00 5713.00 4090 20240731 -32.76 2050 20241209 34.15 3745 -26.57 20250120 2455 12.02 20250102 4090 -32.76 20240731 2050 34.15 20241209 2.80 N 046940 500 90 억 249723 N N 0 N 00 N
10 20250305 160453 57 100.00 KOSDAQ 건설 N N N N N 2780 120 2 4.51 340648250 124177 81.29 2660 2785 2650 3455 1865 2660 2743.25 1.18 0 35869 2740 2700 2660 2620 2580 2680 2600 90 795 500 1700 5 1 18074350 502 33.90 0.49 12 0.69 82.00 5713.00 4090 20240731 -32.03 2050 20241209 35.61 3745 -25.77 20250120 2455 13.24 20250102 4090 -32.03 20240731 2050 35.61 20241209 2.99 N 046940 500 90 억 213854 N N 0 N 00 N
11 20250305 150455 57 100.00 KOSDAQ 건설 N N N N N 2780 120 2 4.51 334708490 122039 79.89 2660 2780 2650 3455 1865 2660 2742.64 1.18 0 35266 2740 2700 2660 2620 2580 2680 2600 90 795 500 1700 5 1 18074350 502 33.90 0.49 12 0.68 82.00 5713.00 4090 20240731 -32.03 2050 20241209 35.61 3745 -25.77 20250120 2455 13.24 20250102 4090 -32.03 20240731 2050 35.61 20241209 2.99 N 046940 500 90 억 213854 N N 0 N 00 N
12 20250305 140453 57 100.00 KOSDAQ 건설 N N N N N 2765 105 2 3.95 311479370 113672 74.41 2660 2775 2650 3455 1865 2660 2740.16 1.18 0 31429 2740 2700 2660 2620 2580 2680 2600 90 795 500 1700 5 1 18074350 500 33.72 0.48 12 0.63 82.00 5713.00 4090 20240731 -32.40 2050 20241209 34.88 3745 -26.17 20250120 2455 12.63 20250102 4090 -32.40 20240731 2050 34.88 20241209 2.99 N 046940 500 90 억 213854 N N 0 N 00 N