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
206400/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
20250318,160939,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1648,13,2,0.80,2260908749,1475175,994.07,1630,1665,1400,2125,1145,1635,1532.64,0.00,0,-41055,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,618,-6.29,0.62,12,3.93,-262.00,2655.00,4820,20240327,-65.81,1400,20250318,17.71,3280,-49.76,20250102,1400,17.71,20250318,4820,-65.81,20240327,1400,17.71,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,150943,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1638,3,2,0.18,2201425903,1438979,969.68,1630,1650,1400,2125,1145,1635,1529.85,0.00,0,-34043,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,614,-6.25,0.62,12,3.84,-262.00,2655.00,4820,20240327,-66.02,1400,20250318,17.00,3280,-50.06,20250102,1400,17.00,20250318,4820,-66.02,20240327,1400,17.00,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,140941,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1566,-69,5,-4.22,1722884571,1143653,770.67,1630,1630,1400,2125,1145,1635,1506.47,0.00,0,-12280,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,587,-5.98,0.59,12,3.05,-262.00,2655.00,4820,20240327,-67.51,1400,20250318,11.86,3280,-52.26,20250102,1400,11.86,20250318,4820,-67.51,20240327,1400,11.86,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,130940,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1606,-29,5,-1.77,1652510338,1098466,740.22,1630,1630,1400,2125,1145,1635,1504.38,0.00,0,-1277,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,602,-6.13,0.60,12,2.93,-262.00,2655.00,4820,20240327,-66.68,1400,20250318,14.71,3280,-51.04,20250102,1400,14.71,20250318,4820,-66.68,20240327,1400,14.71,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,120940,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1474,-161,5,-9.85,1268219342,854281,575.67,1630,1630,1400,2125,1145,1635,1484.55,0.00,0,31062,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,553,-5.63,0.56,12,2.28,-262.00,2655.00,4820,20240327,-69.42,1400,20250318,5.29,3280,-55.06,20250102,1400,5.29,20250318,4820,-69.42,20240327,1400,5.29,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,110940,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1527,-108,5,-6.61,925200094,623959,420.46,1630,1630,1400,2125,1145,1635,1482.79,0.00,0,-10777,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,573,-5.83,0.58,12,1.66,-262.00,2655.00,4820,20240327,-68.32,1400,20250318,9.07,3280,-53.45,20250102,1400,9.07,20250318,4820,-68.32,20240327,1400,9.07,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,100942,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1441,-194,5,-11.87,784639925,529869,357.06,1630,1630,1400,2125,1145,1635,1480.82,0.00,0,-31319,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,541,-5.50,0.54,12,1.41,-262.00,2655.00,4820,20240327,-70.10,1400,20250318,2.93,3280,-56.07,20250102,1400,2.93,20250318,4820,-70.10,20240327,1400,2.93,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250318,090945,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1598,-37,5,-2.26,35219516,22042,14.85,1630,1630,1570,2125,1145,1635,1597.84,0.00,0,-11415,1663,1648,1634,1619,1605,1642,1613,188,490,500,1170,1,1,37510158,599,-6.10,0.60,12,0.06,-262.00,2655.00,4820,20240327,-66.85,1570,20250318,1.78,3280,-51.28,20250102,1570,1.78,20250318,4820,-66.85,20240327,1570,1.78,20250318,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250317,160938,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1635,-9,5,-0.55,233849836,143425,96.18,1644,1649,1620,2135,1151,1644,1630.47,0.00,0,28400,1733,1688,1654,1609,1575,1671,1592,188,491,500,1180,1,1,37510158,613,-6.24,0.62,12,0.38,-262.00,2655.00,4820,20240327,-66.08,1610,20250206,1.55,3280,-50.15,20250102,1610,1.55,20250206,4820,-66.08,20240327,1610,1.55,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250317,150937,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1639,-5,5,-0.30,211243174,129520,86.85,1644,1649,1622,2135,1151,1644,1630.97,0.00,0,28369,1733,1688,1654,1609,1575,1671,1592,188,491,500,1180,1,1,37510158,615,-6.26,0.62,12,0.35,-262.00,2655.00,4820,20240327,-66.00,1610,20250206,1.80,3280,-50.03,20250102,1610,1.80,20250206,4820,-66.00,20240327,1610,1.80,20250206,1.29,N,206400,500,187 억,,0,N,N,0,N,00,N
20250317,140939,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1647,3,2,0.18,192934554,118329,79.35,1644,1649,1622,2135,1151,1644,1630.49,0.00,0,35981,1733,1688,1654,1609,1575,1671,1592,188,491,500,1180,1,1,37510158,618,-6.29,0.62,12,0.32,-262.00,2655.00,4820,20240327,-65.83,1610,20250206,2.30,3280,-49.79,20250102,1610,2.30,20250206,4820,-65.83,20240327,1610,2.30,20250206,1.29,N,206400,500,187 억,,0,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 160939 57 100.00 KOSDAQ 신저가 건설 N N N N N 1648 13 2 0.80 2260908749 1475175 994.07 1630 1665 1400 2125 1145 1635 1532.64 0.00 0 -41055 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 618 -6.29 0.62 12 3.93 -262.00 2655.00 4820 20240327 -65.81 1400 20250318 17.71 3280 -49.76 20250102 1400 17.71 20250318 4820 -65.81 20240327 1400 17.71 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
3 20250318 150943 57 100.00 KOSDAQ 신저가 건설 N N N N N 1638 3 2 0.18 2201425903 1438979 969.68 1630 1650 1400 2125 1145 1635 1529.85 0.00 0 -34043 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 614 -6.25 0.62 12 3.84 -262.00 2655.00 4820 20240327 -66.02 1400 20250318 17.00 3280 -50.06 20250102 1400 17.00 20250318 4820 -66.02 20240327 1400 17.00 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
4 20250318 140941 57 100.00 KOSDAQ 신저가 건설 N N N N N 1566 -69 5 -4.22 1722884571 1143653 770.67 1630 1630 1400 2125 1145 1635 1506.47 0.00 0 -12280 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 587 -5.98 0.59 12 3.05 -262.00 2655.00 4820 20240327 -67.51 1400 20250318 11.86 3280 -52.26 20250102 1400 11.86 20250318 4820 -67.51 20240327 1400 11.86 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
5 20250318 130940 57 100.00 KOSDAQ 신저가 건설 N N N N N 1606 -29 5 -1.77 1652510338 1098466 740.22 1630 1630 1400 2125 1145 1635 1504.38 0.00 0 -1277 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 602 -6.13 0.60 12 2.93 -262.00 2655.00 4820 20240327 -66.68 1400 20250318 14.71 3280 -51.04 20250102 1400 14.71 20250318 4820 -66.68 20240327 1400 14.71 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
6 20250318 120940 57 100.00 KOSDAQ 신저가 건설 N N N N N 1474 -161 5 -9.85 1268219342 854281 575.67 1630 1630 1400 2125 1145 1635 1484.55 0.00 0 31062 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 553 -5.63 0.56 12 2.28 -262.00 2655.00 4820 20240327 -69.42 1400 20250318 5.29 3280 -55.06 20250102 1400 5.29 20250318 4820 -69.42 20240327 1400 5.29 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
7 20250318 110940 57 100.00 KOSDAQ 신저가 건설 N N N N N 1527 -108 5 -6.61 925200094 623959 420.46 1630 1630 1400 2125 1145 1635 1482.79 0.00 0 -10777 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 573 -5.83 0.58 12 1.66 -262.00 2655.00 4820 20240327 -68.32 1400 20250318 9.07 3280 -53.45 20250102 1400 9.07 20250318 4820 -68.32 20240327 1400 9.07 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
8 20250318 100942 57 100.00 KOSDAQ 신저가 건설 N N N N N 1441 -194 5 -11.87 784639925 529869 357.06 1630 1630 1400 2125 1145 1635 1480.82 0.00 0 -31319 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 541 -5.50 0.54 12 1.41 -262.00 2655.00 4820 20240327 -70.10 1400 20250318 2.93 3280 -56.07 20250102 1400 2.93 20250318 4820 -70.10 20240327 1400 2.93 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
9 20250318 090945 57 100.00 KOSDAQ 신저가 건설 N N N N N 1598 -37 5 -2.26 35219516 22042 14.85 1630 1630 1570 2125 1145 1635 1597.84 0.00 0 -11415 1663 1648 1634 1619 1605 1642 1613 188 490 500 1170 1 1 37510158 599 -6.10 0.60 12 0.06 -262.00 2655.00 4820 20240327 -66.85 1570 20250318 1.78 3280 -51.28 20250102 1570 1.78 20250318 4820 -66.85 20240327 1570 1.78 20250318 1.29 N 206400 500 187 억 0 N N 0 N 00 N
10 20250317 160938 57 100.00 KOSDAQ 건설 N N N N N 1635 -9 5 -0.55 233849836 143425 96.18 1644 1649 1620 2135 1151 1644 1630.47 0.00 0 28400 1733 1688 1654 1609 1575 1671 1592 188 491 500 1180 1 1 37510158 613 -6.24 0.62 12 0.38 -262.00 2655.00 4820 20240327 -66.08 1610 20250206 1.55 3280 -50.15 20250102 1610 1.55 20250206 4820 -66.08 20240327 1610 1.55 20250206 1.29 N 206400 500 187 억 0 N N 0 N 00 N
11 20250317 150937 57 100.00 KOSDAQ 건설 N N N N N 1639 -5 5 -0.30 211243174 129520 86.85 1644 1649 1622 2135 1151 1644 1630.97 0.00 0 28369 1733 1688 1654 1609 1575 1671 1592 188 491 500 1180 1 1 37510158 615 -6.26 0.62 12 0.35 -262.00 2655.00 4820 20240327 -66.00 1610 20250206 1.80 3280 -50.03 20250102 1610 1.80 20250206 4820 -66.00 20240327 1610 1.80 20250206 1.29 N 206400 500 187 억 0 N N 0 N 00 N
12 20250317 140939 57 100.00 KOSDAQ 건설 N N N N N 1647 3 2 0.18 192934554 118329 79.35 1644 1649 1622 2135 1151 1644 1630.49 0.00 0 35981 1733 1688 1654 1609 1575 1671 1592 188 491 500 1180 1 1 37510158 618 -6.29 0.62 12 0.32 -262.00 2655.00 4820 20240327 -65.83 1610 20250206 2.30 3280 -49.79 20250102 1610 2.30 20250206 4820 -65.83 20240327 1610 2.30 20250206 1.29 N 206400 500 187 억 0 N N 0 N 00 N