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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1874,-30,5,-1.58,78568353,41255,90.72,1915,1948,1874,2475,1333,1904,1904.46,1.25,0,-7409,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,418,-27.16,0.80,12,0.19,-69.00,2352.00,4000,20240802,-53.15,1851,20250312,1.24,3040,-38.36,20250103,1851,1.24,20250312,4000,-53.15,20240802,1851,1.24,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1887,-17,5,-0.89,73996803,38817,85.36,1915,1948,1879,2475,1333,1904,1906.30,1.25,0,-5825,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.35,0.80,12,0.17,-69.00,2352.00,4000,20240802,-52.82,1851,20250312,1.94,3040,-37.93,20250103,1851,1.94,20250312,4000,-52.82,20240802,1851,1.94,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1886,-18,5,-0.95,65839782,34485,75.83,1915,1948,1885,2475,1333,1904,1909.23,1.25,0,-3590,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.33,0.80,12,0.15,-69.00,2352.00,4000,20240802,-52.85,1851,20250312,1.89,3040,-37.96,20250103,1851,1.89,20250312,4000,-52.85,20240802,1851,1.89,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,130126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1886,-18,5,-0.95,63511714,33252,73.12,1915,1948,1886,2475,1333,1904,1910.01,1.25,0,-2360,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,420,-27.33,0.80,12,0.15,-69.00,2352.00,4000,20240802,-52.85,1851,20250312,1.89,3040,-37.96,20250103,1851,1.89,20250312,4000,-52.85,20240802,1851,1.89,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,120126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1904,0,3,0.00,54927895,28710,63.13,1915,1948,1891,2475,1333,1904,1913.20,1.25,0,1163,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,424,-27.59,0.81,12,0.13,-69.00,2352.00,4000,20240802,-52.40,1851,20250312,2.86,3040,-37.37,20250103,1851,2.86,20250312,4000,-52.40,20240802,1851,2.86,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,110126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1892,-12,5,-0.63,51599418,26954,59.27,1915,1948,1891,2475,1333,1904,1914.35,1.25,0,1585,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,422,-27.42,0.80,12,0.12,-69.00,2352.00,4000,20240802,-52.70,1851,20250312,2.22,3040,-37.76,20250103,1851,2.22,20250312,4000,-52.70,20240802,1851,2.22,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,100126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1893,-11,5,-0.58,41376454,21584,47.46,1915,1948,1893,2475,1333,1904,1917.00,1.25,0,2671,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,422,-27.43,0.80,12,0.10,-69.00,2352.00,4000,20240802,-52.68,1851,20250312,2.27,3040,-37.73,20250103,1851,2.27,20250312,4000,-52.68,20240802,1851,2.27,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
20250313,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1925,21,2,1.10,395383,206,0.45,1915,1925,1915,2475,1333,1904,1919.33,1.25,0,-15,1942,1923,1887,1868,1832,1932,1877,111,571,500,1180,1,1,22283636,429,-27.90,0.82,12,0.00,-69.00,2352.00,4000,20240802,-51.88,1851,20250312,4.00,3040,-36.68,20250103,1851,4.00,20250312,4000,-51.88,20240802,1851,4.00,20250312,0.48,N,001840,500,111 억,,277620,N,N,0,N,00,N
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
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 20250313 160126 57 100.00 KOSDAQ 건설 N N N N N 1874 -30 5 -1.58 78568353 41255 90.72 1915 1948 1874 2475 1333 1904 1904.46 1.25 0 -7409 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 418 -27.16 0.80 12 0.19 -69.00 2352.00 4000 20240802 -53.15 1851 20250312 1.24 3040 -38.36 20250103 1851 1.24 20250312 4000 -53.15 20240802 1851 1.24 20250312 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
3 20250313 150126 57 100.00 KOSDAQ 건설 N N N N N 1887 -17 5 -0.89 73996803 38817 85.36 1915 1948 1879 2475 1333 1904 1906.30 1.25 0 -5825 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 420 -27.35 0.80 12 0.17 -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 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
4 20250313 140126 57 100.00 KOSDAQ 건설 N N N N N 1886 -18 5 -0.95 65839782 34485 75.83 1915 1948 1885 2475 1333 1904 1909.23 1.25 0 -3590 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 420 -27.33 0.80 12 0.15 -69.00 2352.00 4000 20240802 -52.85 1851 20250312 1.89 3040 -37.96 20250103 1851 1.89 20250312 4000 -52.85 20240802 1851 1.89 20250312 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
5 20250313 130126 57 100.00 KOSDAQ 건설 N N N N N 1886 -18 5 -0.95 63511714 33252 73.12 1915 1948 1886 2475 1333 1904 1910.01 1.25 0 -2360 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 420 -27.33 0.80 12 0.15 -69.00 2352.00 4000 20240802 -52.85 1851 20250312 1.89 3040 -37.96 20250103 1851 1.89 20250312 4000 -52.85 20240802 1851 1.89 20250312 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
6 20250313 120126 57 100.00 KOSDAQ 건설 N N N N N 1904 0 3 0.00 54927895 28710 63.13 1915 1948 1891 2475 1333 1904 1913.20 1.25 0 1163 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 424 -27.59 0.81 12 0.13 -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 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
7 20250313 110126 57 100.00 KOSDAQ 건설 N N N N N 1892 -12 5 -0.63 51599418 26954 59.27 1915 1948 1891 2475 1333 1904 1914.35 1.25 0 1585 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 422 -27.42 0.80 12 0.12 -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 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
8 20250313 100126 57 100.00 KOSDAQ 건설 N N N N N 1893 -11 5 -0.58 41376454 21584 47.46 1915 1948 1893 2475 1333 1904 1917.00 1.25 0 2671 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 422 -27.43 0.80 12 0.10 -69.00 2352.00 4000 20240802 -52.68 1851 20250312 2.27 3040 -37.73 20250103 1851 2.27 20250312 4000 -52.68 20240802 1851 2.27 20250312 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
9 20250313 090127 57 100.00 KOSDAQ 건설 N N N N N 1925 21 2 1.10 395383 206 0.45 1915 1925 1915 2475 1333 1904 1919.33 1.25 0 -15 1942 1923 1887 1868 1832 1932 1877 111 571 500 1180 1 1 22283636 429 -27.90 0.82 12 0.00 -69.00 2352.00 4000 20240802 -51.88 1851 20250312 4.00 3040 -36.68 20250103 1851 4.00 20250312 4000 -51.88 20240802 1851 4.00 20250312 0.48 N 001840 500 111 억 277620 N N 0 N 00 N
10 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
11 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
12 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