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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2000,-40,5,-1.96,163962443,81761,68.07,2045,2065,1991,2650,1430,2040,2005.39,1.13,0,-9989,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,446,-28.99,0.85,12,0.37,-69.00,2352.00,4000,20240802,-50.00,1943,20250218,2.93,3040,-34.21,20250103,1943,2.93,20250218,4000,-50.00,20240802,1943,2.93,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2010,-30,5,-1.47,158384113,78972,65.75,2045,2065,1991,2650,1430,2040,2005.57,1.13,0,-9497,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,448,-29.13,0.85,12,0.35,-69.00,2352.00,4000,20240802,-49.75,1943,20250218,3.45,3040,-33.88,20250103,1943,3.45,20250218,4000,-49.75,20240802,1943,3.45,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2015,-25,5,-1.23,146725438,73152,60.91,2045,2065,1991,2650,1430,2040,2005.76,1.13,0,-9996,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,449,-29.20,0.86,12,0.33,-69.00,2352.00,4000,20240802,-49.62,1943,20250218,3.71,3040,-33.72,20250103,1943,3.71,20250218,4000,-49.62,20240802,1943,3.71,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2020,-20,5,-0.98,138905198,69262,57.67,2045,2065,1991,2650,1430,2040,2005.50,1.13,0,-11459,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,450,-29.28,0.86,12,0.31,-69.00,2352.00,4000,20240802,-49.50,1943,20250218,3.96,3040,-33.55,20250103,1943,3.96,20250218,4000,-49.50,20240802,1943,3.96,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2010,-30,5,-1.47,77435194,38535,32.08,2045,2065,1998,2650,1430,2040,2009.48,1.13,0,-1600,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,448,-29.13,0.85,12,0.17,-69.00,2352.00,4000,20240802,-49.75,1943,20250218,3.45,3040,-33.88,20250103,1943,3.45,20250218,4000,-49.75,20240802,1943,3.45,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,110128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2020,-20,5,-0.98,67688904,33685,28.05,2045,2065,1998,2650,1430,2040,2009.47,1.13,0,-1462,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,450,-29.28,0.86,12,0.15,-69.00,2352.00,4000,20240802,-49.50,1943,20250218,3.96,3040,-33.55,20250103,1943,3.96,20250218,4000,-49.50,20240802,1943,3.96,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2010,-30,5,-1.47,38351405,19055,15.87,2045,2065,1998,2650,1430,2040,2012.67,1.13,0,-4280,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,448,-29.13,0.85,12,0.09,-69.00,2352.00,4000,20240802,-49.75,1943,20250218,3.45,3040,-33.88,20250103,1943,3.45,20250218,4000,-49.75,20240802,1943,3.45,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250228,090129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,0,3,0.00,236795,116,0.10,2045,2045,2040,2650,1430,2040,2041.34,1.13,0,-71,2150,2095,2065,2010,1980,2080,1995,111,610,500,1260,5,1,22283636,455,-29.57,0.87,12,0.00,-69.00,2352.00,4000,20240802,-49.00,1943,20250218,4.99,3040,-32.89,20250103,1943,4.99,20250218,4000,-49.00,20240802,1943,4.99,20250218,0.63,N,001840,500,111 억,,252317,N,N,0,N,00,N
20250227,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,-80,5,-3.77,246352205,119951,183.19,2120,2120,2035,2755,1485,2120,2053.80,1.09,0,8868,2183,2151,2103,2071,2023,2167,2087,111,635,500,1310,5,1,22283636,455,-29.57,0.87,12,0.54,-69.00,2352.00,4000,20240802,-49.00,1943,20250218,4.99,3040,-32.89,20250103,1943,4.99,20250218,4000,-49.00,20240802,1943,4.99,20250218,0.62,N,001840,500,111 억,,243450,N,N,0,N,00,N
20250227,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2050,-70,5,-3.30,233394070,113642,173.56,2120,2120,2035,2755,1485,2120,2053.77,1.09,0,10338,2183,2151,2103,2071,2023,2167,2087,111,635,500,1310,5,1,22283636,457,-29.71,0.87,12,0.51,-69.00,2352.00,4000,20240802,-48.75,1943,20250218,5.51,3040,-32.57,20250103,1943,5.51,20250218,4000,-48.75,20240802,1943,5.51,20250218,0.62,N,001840,500,111 억,,243450,N,N,0,N,00,N
20250227,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,-80,5,-3.77,213803645,104031,158.88,2120,2120,2035,2755,1485,2120,2055.19,1.09,0,9563,2183,2151,2103,2071,2023,2167,2087,111,635,500,1310,5,1,22283636,455,-29.57,0.87,12,0.47,-69.00,2352.00,4000,20240802,-49.00,1943,20250218,4.99,3040,-32.89,20250103,1943,4.99,20250218,4000,-49.00,20240802,1943,4.99,20250218,0.62,N,001840,500,111 억,,243450,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 20250228 160129 57 100.00 KOSDAQ 건설 N N N N N 2000 -40 5 -1.96 163962443 81761 68.07 2045 2065 1991 2650 1430 2040 2005.39 1.13 0 -9989 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 446 -28.99 0.85 12 0.37 -69.00 2352.00 4000 20240802 -50.00 1943 20250218 2.93 3040 -34.21 20250103 1943 2.93 20250218 4000 -50.00 20240802 1943 2.93 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
3 20250228 150129 57 100.00 KOSDAQ 건설 N N N N N 2010 -30 5 -1.47 158384113 78972 65.75 2045 2065 1991 2650 1430 2040 2005.57 1.13 0 -9497 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 448 -29.13 0.85 12 0.35 -69.00 2352.00 4000 20240802 -49.75 1943 20250218 3.45 3040 -33.88 20250103 1943 3.45 20250218 4000 -49.75 20240802 1943 3.45 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
4 20250228 140129 57 100.00 KOSDAQ 건설 N N N N N 2015 -25 5 -1.23 146725438 73152 60.91 2045 2065 1991 2650 1430 2040 2005.76 1.13 0 -9996 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 449 -29.20 0.86 12 0.33 -69.00 2352.00 4000 20240802 -49.62 1943 20250218 3.71 3040 -33.72 20250103 1943 3.71 20250218 4000 -49.62 20240802 1943 3.71 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
5 20250228 130129 57 100.00 KOSDAQ 건설 N N N N N 2020 -20 5 -0.98 138905198 69262 57.67 2045 2065 1991 2650 1430 2040 2005.50 1.13 0 -11459 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 450 -29.28 0.86 12 0.31 -69.00 2352.00 4000 20240802 -49.50 1943 20250218 3.96 3040 -33.55 20250103 1943 3.96 20250218 4000 -49.50 20240802 1943 3.96 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
6 20250228 120128 57 100.00 KOSDAQ 건설 N N N N N 2010 -30 5 -1.47 77435194 38535 32.08 2045 2065 1998 2650 1430 2040 2009.48 1.13 0 -1600 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 448 -29.13 0.85 12 0.17 -69.00 2352.00 4000 20240802 -49.75 1943 20250218 3.45 3040 -33.88 20250103 1943 3.45 20250218 4000 -49.75 20240802 1943 3.45 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
7 20250228 110128 57 100.00 KOSDAQ 건설 N N N N N 2020 -20 5 -0.98 67688904 33685 28.05 2045 2065 1998 2650 1430 2040 2009.47 1.13 0 -1462 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 450 -29.28 0.86 12 0.15 -69.00 2352.00 4000 20240802 -49.50 1943 20250218 3.96 3040 -33.55 20250103 1943 3.96 20250218 4000 -49.50 20240802 1943 3.96 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
8 20250228 100129 57 100.00 KOSDAQ 건설 N N N N N 2010 -30 5 -1.47 38351405 19055 15.87 2045 2065 1998 2650 1430 2040 2012.67 1.13 0 -4280 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 448 -29.13 0.85 12 0.09 -69.00 2352.00 4000 20240802 -49.75 1943 20250218 3.45 3040 -33.88 20250103 1943 3.45 20250218 4000 -49.75 20240802 1943 3.45 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
9 20250228 090129 57 100.00 KOSDAQ 건설 N N N N N 2040 0 3 0.00 236795 116 0.10 2045 2045 2040 2650 1430 2040 2041.34 1.13 0 -71 2150 2095 2065 2010 1980 2080 1995 111 610 500 1260 5 1 22283636 455 -29.57 0.87 12 0.00 -69.00 2352.00 4000 20240802 -49.00 1943 20250218 4.99 3040 -32.89 20250103 1943 4.99 20250218 4000 -49.00 20240802 1943 4.99 20250218 0.63 N 001840 500 111 억 252317 N N 0 N 00 N
10 20250227 160128 57 100.00 KOSDAQ 건설 N N N N N 2040 -80 5 -3.77 246352205 119951 183.19 2120 2120 2035 2755 1485 2120 2053.80 1.09 0 8868 2183 2151 2103 2071 2023 2167 2087 111 635 500 1310 5 1 22283636 455 -29.57 0.87 12 0.54 -69.00 2352.00 4000 20240802 -49.00 1943 20250218 4.99 3040 -32.89 20250103 1943 4.99 20250218 4000 -49.00 20240802 1943 4.99 20250218 0.62 N 001840 500 111 억 243450 N N 0 N 00 N
11 20250227 150129 57 100.00 KOSDAQ 건설 N N N N N 2050 -70 5 -3.30 233394070 113642 173.56 2120 2120 2035 2755 1485 2120 2053.77 1.09 0 10338 2183 2151 2103 2071 2023 2167 2087 111 635 500 1310 5 1 22283636 457 -29.71 0.87 12 0.51 -69.00 2352.00 4000 20240802 -48.75 1943 20250218 5.51 3040 -32.57 20250103 1943 5.51 20250218 4000 -48.75 20240802 1943 5.51 20250218 0.62 N 001840 500 111 억 243450 N N 0 N 00 N
12 20250227 140129 57 100.00 KOSDAQ 건설 N N N N N 2040 -80 5 -3.77 213803645 104031 158.88 2120 2120 2035 2755 1485 2120 2055.19 1.09 0 9563 2183 2151 2103 2071 2023 2167 2087 111 635 500 1310 5 1 22283636 455 -29.57 0.87 12 0.47 -69.00 2352.00 4000 20240802 -49.00 1943 20250218 4.99 3040 -32.89 20250103 1943 4.99 20250218 4000 -49.00 20240802 1943 4.99 20250218 0.62 N 001840 500 111 억 243450 N N 0 N 00 N