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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1838,-23,5,-1.24,111194219,60099,145.39,1840,1922,1835,2415,1303,1861,1850.18,1.22,0,-9933,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,410,-26.64,0.78,12,0.27,-69.00,2352.00,4000,20240802,-54.05,1835,20250318,0.16,3040,-39.54,20250103,1835,0.16,20250318,4000,-54.05,20240802,1835,0.16,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1842,-19,5,-1.02,103216072,55769,134.92,1840,1922,1835,2415,1303,1861,1850.78,1.22,0,-9387,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,410,-26.70,0.78,12,0.25,-69.00,2352.00,4000,20240802,-53.95,1835,20250318,0.38,3040,-39.41,20250103,1835,0.38,20250318,4000,-53.95,20240802,1835,0.38,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,140127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1860,-1,5,-0.05,99324450,53662,129.82,1840,1922,1835,2415,1303,1861,1850.93,1.22,0,-8168,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,414,-26.96,0.79,12,0.24,-69.00,2352.00,4000,20240802,-53.50,1835,20250318,1.36,3040,-38.82,20250103,1835,1.36,20250318,4000,-53.50,20240802,1835,1.36,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,130127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1836,-25,5,-1.34,89114103,48114,116.40,1840,1922,1835,2415,1303,1861,1852.14,1.22,0,-5301,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,409,-26.61,0.78,12,0.22,-69.00,2352.00,4000,20240802,-54.10,1835,20250318,0.05,3040,-39.61,20250103,1835,0.05,20250318,4000,-54.10,20240802,1835,0.05,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,120127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1862,1,2,0.05,70563118,38050,92.05,1840,1922,1840,2415,1303,1861,1854.48,1.22,0,-3973,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,415,-26.99,0.79,12,0.17,-69.00,2352.00,4000,20240802,-53.45,1840,20250318,1.20,3040,-38.75,20250103,1840,1.20,20250318,4000,-53.45,20240802,1840,1.20,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,110126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1860,-1,5,-0.05,58740315,31678,76.64,1840,1922,1840,2415,1303,1861,1854.29,1.22,0,-3550,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,414,-26.96,0.79,12,0.14,-69.00,2352.00,4000,20240802,-53.50,1840,20250318,1.09,3040,-38.82,20250103,1840,1.09,20250318,4000,-53.50,20240802,1840,1.09,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,100127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1867,6,2,0.32,34527488,18604,45.01,1840,1922,1840,2415,1303,1861,1855.92,1.22,0,-1205,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,416,-27.06,0.79,12,0.08,-69.00,2352.00,4000,20240802,-53.32,1840,20250318,1.47,3040,-38.59,20250103,1840,1.47,20250318,4000,-53.32,20240802,1840,1.47,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250318,090127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1861,0,3,0.00,7277734,3925,9.50,1840,1861,1840,2415,1303,1861,1854.20,1.22,0,1654,1956,1908,1877,1829,1798,1932,1853,111,554,500,1150,1,1,22283636,415,-26.97,0.79,12,0.02,-69.00,2352.00,4000,20240802,-53.47,1840,20250318,1.14,3040,-38.78,20250103,1840,1.14,20250318,4000,-53.47,20240802,1840,1.14,20250318,0.39,N,001840,500,111 억,,271775,N,N,0,N,00,N
20250317,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1861,8,2,0.43,76259916,40824,89.30,1857,1925,1846,2405,1298,1853,1868.02,1.19,0,7379,1925,1888,1865,1828,1805,1877,1817,111,552,500,1140,1,1,22283636,415,-26.97,0.79,12,0.18,-69.00,2352.00,4000,20240802,-53.47,1842,20250314,1.03,3040,-38.78,20250103,1842,1.03,20250314,4000,-53.47,20240802,1842,1.03,20250314,0.43,N,001840,500,111 억,,265443,N,N,0,N,00,N
20250317,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1869,16,2,0.86,70204507,37572,82.19,1857,1925,1846,2405,1298,1853,1868.53,1.19,0,7285,1925,1888,1865,1828,1805,1877,1817,111,552,500,1140,1,1,22283636,416,-27.09,0.79,12,0.17,-69.00,2352.00,4000,20240802,-53.28,1842,20250314,1.47,3040,-38.52,20250103,1842,1.47,20250314,4000,-53.28,20240802,1842,1.47,20250314,0.43,N,001840,500,111 억,,265443,N,N,0,N,00,N
20250317,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1868,15,2,0.81,57922124,31003,67.82,1857,1925,1846,2405,1298,1853,1868.27,1.19,0,5602,1925,1888,1865,1828,1805,1877,1817,111,552,500,1140,1,1,22283636,416,-27.07,0.79,12,0.14,-69.00,2352.00,4000,20240802,-53.30,1842,20250314,1.41,3040,-38.55,20250103,1842,1.41,20250314,4000,-53.30,20240802,1842,1.41,20250314,0.43,N,001840,500,111 억,,265443,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 20250318 160127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1838 -23 5 -1.24 111194219 60099 145.39 1840 1922 1835 2415 1303 1861 1850.18 1.22 0 -9933 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 410 -26.64 0.78 12 0.27 -69.00 2352.00 4000 20240802 -54.05 1835 20250318 0.16 3040 -39.54 20250103 1835 0.16 20250318 4000 -54.05 20240802 1835 0.16 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
3 20250318 150127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1842 -19 5 -1.02 103216072 55769 134.92 1840 1922 1835 2415 1303 1861 1850.78 1.22 0 -9387 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 410 -26.70 0.78 12 0.25 -69.00 2352.00 4000 20240802 -53.95 1835 20250318 0.38 3040 -39.41 20250103 1835 0.38 20250318 4000 -53.95 20240802 1835 0.38 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
4 20250318 140127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1860 -1 5 -0.05 99324450 53662 129.82 1840 1922 1835 2415 1303 1861 1850.93 1.22 0 -8168 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 414 -26.96 0.79 12 0.24 -69.00 2352.00 4000 20240802 -53.50 1835 20250318 1.36 3040 -38.82 20250103 1835 1.36 20250318 4000 -53.50 20240802 1835 1.36 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
5 20250318 130127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1836 -25 5 -1.34 89114103 48114 116.40 1840 1922 1835 2415 1303 1861 1852.14 1.22 0 -5301 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 409 -26.61 0.78 12 0.22 -69.00 2352.00 4000 20240802 -54.10 1835 20250318 0.05 3040 -39.61 20250103 1835 0.05 20250318 4000 -54.10 20240802 1835 0.05 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
6 20250318 120127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1862 1 2 0.05 70563118 38050 92.05 1840 1922 1840 2415 1303 1861 1854.48 1.22 0 -3973 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 415 -26.99 0.79 12 0.17 -69.00 2352.00 4000 20240802 -53.45 1840 20250318 1.20 3040 -38.75 20250103 1840 1.20 20250318 4000 -53.45 20240802 1840 1.20 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
7 20250318 110126 57 100.00 KOSDAQ 신저가 건설 N N N N N 1860 -1 5 -0.05 58740315 31678 76.64 1840 1922 1840 2415 1303 1861 1854.29 1.22 0 -3550 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 414 -26.96 0.79 12 0.14 -69.00 2352.00 4000 20240802 -53.50 1840 20250318 1.09 3040 -38.82 20250103 1840 1.09 20250318 4000 -53.50 20240802 1840 1.09 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
8 20250318 100127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1867 6 2 0.32 34527488 18604 45.01 1840 1922 1840 2415 1303 1861 1855.92 1.22 0 -1205 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 416 -27.06 0.79 12 0.08 -69.00 2352.00 4000 20240802 -53.32 1840 20250318 1.47 3040 -38.59 20250103 1840 1.47 20250318 4000 -53.32 20240802 1840 1.47 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
9 20250318 090127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1861 0 3 0.00 7277734 3925 9.50 1840 1861 1840 2415 1303 1861 1854.20 1.22 0 1654 1956 1908 1877 1829 1798 1932 1853 111 554 500 1150 1 1 22283636 415 -26.97 0.79 12 0.02 -69.00 2352.00 4000 20240802 -53.47 1840 20250318 1.14 3040 -38.78 20250103 1840 1.14 20250318 4000 -53.47 20240802 1840 1.14 20250318 0.39 N 001840 500 111 억 271775 N N 0 N 00 N
10 20250317 160127 57 100.00 KOSDAQ 건설 N N N N N 1861 8 2 0.43 76259916 40824 89.30 1857 1925 1846 2405 1298 1853 1868.02 1.19 0 7379 1925 1888 1865 1828 1805 1877 1817 111 552 500 1140 1 1 22283636 415 -26.97 0.79 12 0.18 -69.00 2352.00 4000 20240802 -53.47 1842 20250314 1.03 3040 -38.78 20250103 1842 1.03 20250314 4000 -53.47 20240802 1842 1.03 20250314 0.43 N 001840 500 111 억 265443 N N 0 N 00 N
11 20250317 150127 57 100.00 KOSDAQ 건설 N N N N N 1869 16 2 0.86 70204507 37572 82.19 1857 1925 1846 2405 1298 1853 1868.53 1.19 0 7285 1925 1888 1865 1828 1805 1877 1817 111 552 500 1140 1 1 22283636 416 -27.09 0.79 12 0.17 -69.00 2352.00 4000 20240802 -53.28 1842 20250314 1.47 3040 -38.52 20250103 1842 1.47 20250314 4000 -53.28 20240802 1842 1.47 20250314 0.43 N 001840 500 111 억 265443 N N 0 N 00 N
12 20250317 140127 57 100.00 KOSDAQ 건설 N N N N N 1868 15 2 0.81 57922124 31003 67.82 1857 1925 1846 2405 1298 1853 1868.27 1.19 0 5602 1925 1888 1865 1828 1805 1877 1817 111 552 500 1140 1 1 22283636 416 -27.07 0.79 12 0.14 -69.00 2352.00 4000 20240802 -53.30 1842 20250314 1.41 3040 -38.55 20250103 1842 1.41 20250314 4000 -53.30 20240802 1842 1.41 20250314 0.43 N 001840 500 111 억 265443 N N 0 N 00 N