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
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
20250306,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1987,-43,5,-2.12,105862675,53088,73.38,2045,2045,1983,2635,1425,2030,1994.10,1.22,0,-19955,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.80,0.84,12,0.24,-69.00,2352.00,4000,20240802,-50.33,1938,20250304,2.53,3040,-34.64,20250103,1938,2.53,20250304,4000,-50.33,20240802,1938,2.53,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,100147865,50213,69.41,2045,2045,1983,2635,1425,2030,1994.46,1.22,0,-19545,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.23,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1995,-35,5,-1.72,90380875,45324,62.65,2045,2045,1983,2635,1425,2030,1994.11,1.22,0,-19254,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.91,0.85,12,0.20,-69.00,2352.00,4000,20240802,-50.13,1938,20250304,2.94,3040,-34.38,20250103,1938,2.94,20250304,4000,-50.13,20240802,1938,2.94,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1988,-42,5,-2.07,71835848,36012,49.78,2045,2045,1983,2635,1425,2030,1994.78,1.22,0,-18919,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,443,-28.81,0.85,12,0.16,-69.00,2352.00,4000,20240802,-50.30,1938,20250304,2.58,3040,-34.61,20250103,1938,2.58,20250304,4000,-50.30,20240802,1938,2.58,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1999,-31,5,-1.53,60823874,30472,42.12,2045,2045,1985,2635,1425,2030,1996.06,1.22,0,-17809,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,445,-28.97,0.85,12,0.14,-69.00,2352.00,4000,20240802,-50.02,1938,20250304,3.15,3040,-34.24,20250103,1938,3.15,20250304,4000,-50.02,20240802,1938,3.15,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1985,-45,5,-2.22,51100041,25598,35.38,2045,2045,1985,2635,1425,2030,1996.25,1.22,0,-16774,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,1,1,22283636,442,-28.77,0.84,12,0.11,-69.00,2352.00,4000,20240802,-50.38,1938,20250304,2.43,3040,-34.70,20250103,1938,2.43,20250304,4000,-50.38,20240802,1938,2.43,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,100125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2005,-25,5,-1.23,20676413,10314,14.26,2045,2045,1990,2635,1425,2030,2004.69,1.22,0,-3862,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,5,1,22283636,447,-29.06,0.85,12,0.05,-69.00,2352.00,4000,20240802,-49.88,1938,20250304,3.46,3040,-34.05,20250103,1938,3.46,20250304,4000,-49.88,20240802,1938,3.46,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250306,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2045,15,2,0.74,1055220,516,0.71,2045,2045,2045,2635,1425,2030,2045.00,1.22,0,-398,2083,2056,2003,1976,1923,2070,1990,111,605,500,1250,5,1,22283636,456,-29.64,0.87,12,0.00,-69.00,2352.00,4000,20240802,-48.88,1938,20250304,5.52,3040,-32.73,20250103,1938,5.52,20250304,4000,-48.88,20240802,1938,5.52,20250304,0.55,N,001840,500,111 억,,271802,N,N,0,N,00,N
20250305,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2030,36,2,1.81,144017852,72227,75.14,1978,2030,1950,2590,1396,1994,1993.96,1.10,0,26546,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,452,-29.42,0.86,12,0.32,-69.00,2352.00,4000,20240802,-49.25,1938,20250304,4.75,3040,-33.22,20250103,1938,4.75,20250304,4000,-49.25,20240802,1938,4.75,20250304,0.56,N,001840,500,111 억,,245954,N,N,0,N,00,N
20250305,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2030,36,2,1.81,140153192,70316,73.16,1978,2030,1950,2590,1396,1994,1993.19,1.10,0,25899,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,452,-29.42,0.86,12,0.32,-69.00,2352.00,4000,20240802,-49.25,1938,20250304,4.75,3040,-33.22,20250103,1938,4.75,20250304,4000,-49.25,20240802,1938,4.75,20250304,0.56,N,001840,500,111 억,,245954,N,N,0,N,00,N
20250305,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2000,6,2,0.30,117885755,59252,61.65,1978,2020,1950,2590,1396,1994,1989.57,1.10,0,20521,2066,2030,1984,1948,1902,2007,1925,111,596,500,1230,5,1,22283636,446,-28.99,0.85,12,0.27,-69.00,2352.00,4000,20240802,-50.00,1938,20250304,3.20,3040,-34.21,20250103,1938,3.20,20250304,4000,-50.00,20240802,1938,3.20,20250304,0.56,N,001840,500,111 억,,245954,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 160125 57 100.00 KOSDAQ 건설 N N N N N 1987 -43 5 -2.12 105862675 53088 73.38 2045 2045 1983 2635 1425 2030 1994.10 1.22 0 -19955 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 443 -28.80 0.84 12 0.24 -69.00 2352.00 4000 20240802 -50.33 1938 20250304 2.53 3040 -34.64 20250103 1938 2.53 20250304 4000 -50.33 20240802 1938 2.53 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
3 20250306 150125 57 100.00 KOSDAQ 건설 N N N N N 1995 -35 5 -1.72 100147865 50213 69.41 2045 2045 1983 2635 1425 2030 1994.46 1.22 0 -19545 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 445 -28.91 0.85 12 0.23 -69.00 2352.00 4000 20240802 -50.13 1938 20250304 2.94 3040 -34.38 20250103 1938 2.94 20250304 4000 -50.13 20240802 1938 2.94 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
4 20250306 140125 57 100.00 KOSDAQ 건설 N N N N N 1995 -35 5 -1.72 90380875 45324 62.65 2045 2045 1983 2635 1425 2030 1994.11 1.22 0 -19254 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 445 -28.91 0.85 12 0.20 -69.00 2352.00 4000 20240802 -50.13 1938 20250304 2.94 3040 -34.38 20250103 1938 2.94 20250304 4000 -50.13 20240802 1938 2.94 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
5 20250306 130125 57 100.00 KOSDAQ 건설 N N N N N 1988 -42 5 -2.07 71835848 36012 49.78 2045 2045 1983 2635 1425 2030 1994.78 1.22 0 -18919 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 443 -28.81 0.85 12 0.16 -69.00 2352.00 4000 20240802 -50.30 1938 20250304 2.58 3040 -34.61 20250103 1938 2.58 20250304 4000 -50.30 20240802 1938 2.58 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
6 20250306 120125 57 100.00 KOSDAQ 건설 N N N N N 1999 -31 5 -1.53 60823874 30472 42.12 2045 2045 1985 2635 1425 2030 1996.06 1.22 0 -17809 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 445 -28.97 0.85 12 0.14 -69.00 2352.00 4000 20240802 -50.02 1938 20250304 3.15 3040 -34.24 20250103 1938 3.15 20250304 4000 -50.02 20240802 1938 3.15 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
7 20250306 110125 57 100.00 KOSDAQ 건설 N N N N N 1985 -45 5 -2.22 51100041 25598 35.38 2045 2045 1985 2635 1425 2030 1996.25 1.22 0 -16774 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 1 1 22283636 442 -28.77 0.84 12 0.11 -69.00 2352.00 4000 20240802 -50.38 1938 20250304 2.43 3040 -34.70 20250103 1938 2.43 20250304 4000 -50.38 20240802 1938 2.43 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
8 20250306 100125 57 100.00 KOSDAQ 건설 N N N N N 2005 -25 5 -1.23 20676413 10314 14.26 2045 2045 1990 2635 1425 2030 2004.69 1.22 0 -3862 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 5 1 22283636 447 -29.06 0.85 12 0.05 -69.00 2352.00 4000 20240802 -49.88 1938 20250304 3.46 3040 -34.05 20250103 1938 3.46 20250304 4000 -49.88 20240802 1938 3.46 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
9 20250306 090125 57 100.00 KOSDAQ 건설 N N N N N 2045 15 2 0.74 1055220 516 0.71 2045 2045 2045 2635 1425 2030 2045.00 1.22 0 -398 2083 2056 2003 1976 1923 2070 1990 111 605 500 1250 5 1 22283636 456 -29.64 0.87 12 0.00 -69.00 2352.00 4000 20240802 -48.88 1938 20250304 5.52 3040 -32.73 20250103 1938 5.52 20250304 4000 -48.88 20240802 1938 5.52 20250304 0.55 N 001840 500 111 억 271802 N N 0 N 00 N
10 20250305 160125 57 100.00 KOSDAQ 건설 N N N N N 2030 36 2 1.81 144017852 72227 75.14 1978 2030 1950 2590 1396 1994 1993.96 1.10 0 26546 2066 2030 1984 1948 1902 2007 1925 111 596 500 1230 5 1 22283636 452 -29.42 0.86 12 0.32 -69.00 2352.00 4000 20240802 -49.25 1938 20250304 4.75 3040 -33.22 20250103 1938 4.75 20250304 4000 -49.25 20240802 1938 4.75 20250304 0.56 N 001840 500 111 억 245954 N N 0 N 00 N
11 20250305 150125 57 100.00 KOSDAQ 건설 N N N N N 2030 36 2 1.81 140153192 70316 73.16 1978 2030 1950 2590 1396 1994 1993.19 1.10 0 25899 2066 2030 1984 1948 1902 2007 1925 111 596 500 1230 5 1 22283636 452 -29.42 0.86 12 0.32 -69.00 2352.00 4000 20240802 -49.25 1938 20250304 4.75 3040 -33.22 20250103 1938 4.75 20250304 4000 -49.25 20240802 1938 4.75 20250304 0.56 N 001840 500 111 억 245954 N N 0 N 00 N
12 20250305 140124 57 100.00 KOSDAQ 건설 N N N N N 2000 6 2 0.30 117885755 59252 61.65 1978 2020 1950 2590 1396 1994 1989.57 1.10 0 20521 2066 2030 1984 1948 1902 2007 1925 111 596 500 1230 5 1 22283636 446 -28.99 0.85 12 0.27 -69.00 2352.00 4000 20240802 -50.00 1938 20250304 3.20 3040 -34.21 20250103 1938 3.20 20250304 4000 -50.00 20240802 1938 3.20 20250304 0.56 N 001840 500 111 억 245954 N N 0 N 00 N