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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001840/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
20250312,160125,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1904,31,2,1.66,85777903,45477,70.19,1858,1906,1851,2430,1312,1873,1886.08,1.22,0,5210,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,424,-27.59,0.81,12,0.20,-69.00,2352.00,4000,20240802,-52.40,1851,20250312,2.86,3040,-37.37,20250103,1851,2.86,20250312,4000,-52.40,20240802,1851,2.86,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1880,7,2,0.37,76918580,40811,62.99,1858,1906,1851,2430,1312,1873,1884.75,1.22,0,4813,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,419,-27.25,0.80,12,0.18,-69.00,2352.00,4000,20240802,-53.00,1851,20250312,1.57,3040,-38.16,20250103,1851,1.57,20250312,4000,-53.00,20240802,1851,1.57,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,140126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1899,26,2,1.39,60401188,32066,49.49,1858,1906,1851,2430,1312,1873,1883.65,1.22,0,5150,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,423,-27.52,0.81,12,0.14,-69.00,2352.00,4000,20240802,-52.53,1851,20250312,2.59,3040,-37.53,20250103,1851,2.59,20250312,4000,-52.53,20240802,1851,2.59,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,130126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1896,23,2,1.23,52606838,27932,43.11,1858,1906,1851,2430,1312,1873,1883.39,1.22,0,3572,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,422,-27.48,0.81,12,0.13,-69.00,2352.00,4000,20240802,-52.60,1851,20250312,2.43,3040,-37.63,20250103,1851,2.43,20250312,4000,-52.60,20240802,1851,2.43,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,120126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1905,32,2,1.71,45343726,24096,37.19,1858,1906,1851,2430,1312,1873,1881.79,1.22,0,2946,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,425,-27.61,0.81,12,0.11,-69.00,2352.00,4000,20240802,-52.38,1851,20250312,2.92,3040,-37.34,20250103,1851,2.92,20250312,4000,-52.38,20240802,1851,2.92,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,110126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1892,19,2,1.01,34476179,18365,28.34,1858,1897,1851,2430,1312,1873,1877.28,1.22,0,2008,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,422,-27.42,0.80,12,0.08,-69.00,2352.00,4000,20240802,-52.70,1851,20250312,2.22,3040,-37.76,20250103,1851,2.22,20250312,4000,-52.70,20240802,1851,2.22,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,100126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1887,14,2,0.75,25316155,13521,20.87,1858,1897,1851,2430,1312,1873,1872.36,1.22,0,927,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,420,-27.35,0.80,12,0.06,-69.00,2352.00,4000,20240802,-52.82,1851,20250312,1.94,3040,-37.93,20250103,1851,1.94,20250312,4000,-52.82,20240802,1851,1.94,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250312,090126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1876,3,2,0.16,5339561,2873,4.43,1858,1876,1858,2430,1312,1873,1858.53,1.22,0,181,1943,1908,1889,1854,1835,1898,1844,111,557,500,1160,1,1,22283636,418,-27.19,0.80,12,0.01,-69.00,2352.00,4000,20240802,-53.10,1858,20250312,0.97,3040,-38.29,20250103,1858,0.97,20250312,4000,-53.10,20240802,1858,0.97,20250312,0.49,N,001840,500,111 억,,271978,N,N,0,N,00,N
20250311,160126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1873,-52,5,-2.70,122088291,64693,94.04,1924,1924,1870,2500,1348,1925,1887.19,1.17,0,11484,2005,1964,1943,1902,1881,1954,1892,111,575,500,1190,1,1,22283636,417,-27.14,0.80,12,0.29,-69.00,2352.00,4000,20240802,-53.18,1870,20250311,0.16,3040,-38.39,20250103,1870,0.16,20250311,4000,-53.18,20240802,1870,0.16,20250311,0.51,N,001840,500,111 억,,260101,N,N,0,N,00,N
20250311,150126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1883,-42,5,-2.18,103223779,54628,79.41,1924,1924,1870,2500,1348,1925,1889.58,1.17,0,9661,2005,1964,1943,1902,1881,1954,1892,111,575,500,1190,1,1,22283636,420,-27.29,0.80,12,0.25,-69.00,2352.00,4000,20240802,-52.93,1870,20250311,0.70,3040,-38.06,20250103,1870,0.70,20250311,4000,-52.93,20240802,1870,0.70,20250311,0.51,N,001840,500,111 억,,260101,N,N,0,N,00,N
20250311,140126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1906,-19,5,-0.99,90013886,47593,69.19,1924,1924,1874,2500,1348,1925,1891.33,1.17,0,9601,2005,1964,1943,1902,1881,1954,1892,111,575,500,1190,1,1,22283636,425,-27.62,0.81,12,0.21,-69.00,2352.00,4000,20240802,-52.35,1874,20250311,1.71,3040,-37.30,20250103,1874,1.71,20250311,4000,-52.35,20240802,1874,1.71,20250311,0.51,N,001840,500,111 억,,260101,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 20250312 160125 57 100.00 KOSDAQ 신저가 건설 N N N N N 1904 31 2 1.66 85777903 45477 70.19 1858 1906 1851 2430 1312 1873 1886.08 1.22 0 5210 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 424 -27.59 0.81 12 0.20 -69.00 2352.00 4000 20240802 -52.40 1851 20250312 2.86 3040 -37.37 20250103 1851 2.86 20250312 4000 -52.40 20240802 1851 2.86 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
3 20250312 150127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1880 7 2 0.37 76918580 40811 62.99 1858 1906 1851 2430 1312 1873 1884.75 1.22 0 4813 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 419 -27.25 0.80 12 0.18 -69.00 2352.00 4000 20240802 -53.00 1851 20250312 1.57 3040 -38.16 20250103 1851 1.57 20250312 4000 -53.00 20240802 1851 1.57 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
4 20250312 140126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1899 26 2 1.39 60401188 32066 49.49 1858 1906 1851 2430 1312 1873 1883.65 1.22 0 5150 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 423 -27.52 0.81 12 0.14 -69.00 2352.00 4000 20240802 -52.53 1851 20250312 2.59 3040 -37.53 20250103 1851 2.59 20250312 4000 -52.53 20240802 1851 2.59 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
5 20250312 130126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1896 23 2 1.23 52606838 27932 43.11 1858 1906 1851 2430 1312 1873 1883.39 1.22 0 3572 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 422 -27.48 0.81 12 0.13 -69.00 2352.00 4000 20240802 -52.60 1851 20250312 2.43 3040 -37.63 20250103 1851 2.43 20250312 4000 -52.60 20240802 1851 2.43 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
6 20250312 120126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1905 32 2 1.71 45343726 24096 37.19 1858 1906 1851 2430 1312 1873 1881.79 1.22 0 2946 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 425 -27.61 0.81 12 0.11 -69.00 2352.00 4000 20240802 -52.38 1851 20250312 2.92 3040 -37.34 20250103 1851 2.92 20250312 4000 -52.38 20240802 1851 2.92 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
7 20250312 110126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1892 19 2 1.01 34476179 18365 28.34 1858 1897 1851 2430 1312 1873 1877.28 1.22 0 2008 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 422 -27.42 0.80 12 0.08 -69.00 2352.00 4000 20240802 -52.70 1851 20250312 2.22 3040 -37.76 20250103 1851 2.22 20250312 4000 -52.70 20240802 1851 2.22 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
8 20250312 100126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1887 14 2 0.75 25316155 13521 20.87 1858 1897 1851 2430 1312 1873 1872.36 1.22 0 927 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 420 -27.35 0.80 12 0.06 -69.00 2352.00 4000 20240802 -52.82 1851 20250312 1.94 3040 -37.93 20250103 1851 1.94 20250312 4000 -52.82 20240802 1851 1.94 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
9 20250312 090126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1876 3 2 0.16 5339561 2873 4.43 1858 1876 1858 2430 1312 1873 1858.53 1.22 0 181 1943 1908 1889 1854 1835 1898 1844 111 557 500 1160 1 1 22283636 418 -27.19 0.80 12 0.01 -69.00 2352.00 4000 20240802 -53.10 1858 20250312 0.97 3040 -38.29 20250103 1858 0.97 20250312 4000 -53.10 20240802 1858 0.97 20250312 0.49 N 001840 500 111 억 271978 N N 0 N 00 N
10 20250311 160126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1873 -52 5 -2.70 122088291 64693 94.04 1924 1924 1870 2500 1348 1925 1887.19 1.17 0 11484 2005 1964 1943 1902 1881 1954 1892 111 575 500 1190 1 1 22283636 417 -27.14 0.80 12 0.29 -69.00 2352.00 4000 20240802 -53.18 1870 20250311 0.16 3040 -38.39 20250103 1870 0.16 20250311 4000 -53.18 20240802 1870 0.16 20250311 0.51 N 001840 500 111 억 260101 N N 0 N 00 N
11 20250311 150126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1883 -42 5 -2.18 103223779 54628 79.41 1924 1924 1870 2500 1348 1925 1889.58 1.17 0 9661 2005 1964 1943 1902 1881 1954 1892 111 575 500 1190 1 1 22283636 420 -27.29 0.80 12 0.25 -69.00 2352.00 4000 20240802 -52.93 1870 20250311 0.70 3040 -38.06 20250103 1870 0.70 20250311 4000 -52.93 20240802 1870 0.70 20250311 0.51 N 001840 500 111 억 260101 N N 0 N 00 N
12 20250311 140126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1906 -19 5 -0.99 90013886 47593 69.19 1924 1924 1874 2500 1348 1925 1891.33 1.17 0 9601 2005 1964 1943 1902 1881 1954 1892 111 575 500 1190 1 1 22283636 425 -27.62 0.81 12 0.21 -69.00 2352.00 4000 20240802 -52.35 1874 20250311 1.71 3040 -37.30 20250103 1874 1.71 20250311 4000 -52.35 20240802 1874 1.71 20250311 0.51 N 001840 500 111 억 260101 N N 0 N 00 N