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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,-25,5,-1.19,235659110,113264,49.54,2140,2140,2065,2730,1470,2100,2080.61,0.98,0,-15059,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,462,-30.07,0.88,12,0.51,-69.00,2352.00,4000,20240802,-48.12,1943,20250218,6.79,3040,-31.74,20250103,1943,6.79,20250218,4000,-48.12,20240802,1943,6.79,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2080,-20,5,-0.95,214673570,103144,45.11,2140,2140,2065,2730,1470,2100,2081.30,0.98,0,-11208,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,463,-30.14,0.88,12,0.46,-69.00,2352.00,4000,20240802,-48.00,1943,20250218,7.05,3040,-31.58,20250103,1943,7.05,20250218,4000,-48.00,20240802,1943,7.05,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2085,-15,5,-0.71,188149080,90363,39.52,2140,2140,2065,2730,1470,2100,2082.14,0.98,0,-3782,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,465,-30.22,0.89,12,0.41,-69.00,2352.00,4000,20240802,-47.88,1943,20250218,7.31,3040,-31.41,20250103,1943,7.31,20250218,4000,-47.88,20240802,1943,7.31,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,130127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2080,-20,5,-0.95,177304885,85151,37.24,2140,2140,2065,2730,1470,2100,2082.24,0.98,0,-2238,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,463,-30.14,0.88,12,0.38,-69.00,2352.00,4000,20240802,-48.00,1943,20250218,7.05,3040,-31.58,20250103,1943,7.05,20250218,4000,-48.00,20240802,1943,7.05,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,-25,5,-1.19,157403395,75584,33.06,2140,2140,2065,2730,1470,2100,2082.49,0.98,0,-1747,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,462,-30.07,0.88,12,0.34,-69.00,2352.00,4000,20240802,-48.12,1943,20250218,6.79,3040,-31.74,20250103,1943,6.79,20250218,4000,-48.12,20240802,1943,6.79,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,110128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,0,3,0.00,137483120,66026,28.88,2140,2140,2065,2730,1470,2100,2082.25,0.98,0,3777,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,468,-30.43,0.89,12,0.30,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,100128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2105,5,2,0.24,115016525,55296,24.18,2140,2140,2065,2730,1470,2100,2080.01,0.98,0,4858,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,469,-30.51,0.89,12,0.25,-69.00,2352.00,4000,20240802,-47.38,1943,20250218,8.34,3040,-30.76,20250103,1943,8.34,20250218,4000,-47.38,20240802,1943,8.34,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250221,090128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2090,-10,5,-0.48,3701385,1752,0.77,2140,2140,2090,2730,1470,2100,2112.82,0.98,0,-1056,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,466,-30.29,0.89,12,0.01,-69.00,2352.00,4000,20240802,-47.75,1943,20250218,7.57,3040,-31.25,20250103,1943,7.57,20250218,4000,-47.75,20240802,1943,7.57,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N
20250220,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,0,3,0.00,483811450,228519,40.17,2135,2155,2060,2730,1470,2100,2117.16,1.06,0,-17537,2200,2150,2050,2000,1900,2175,2025,111,630,500,1300,5,1,22283636,468,-30.43,0.89,12,1.03,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,1.10,N,001840,500,111 억,,236037,N,N,0,N,00,N
20250220,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,0,3,0.00,466245390,220135,38.70,2135,2155,2060,2730,1470,2100,2118.00,1.06,0,-13756,2200,2150,2050,2000,1900,2175,2025,111,630,500,1300,5,1,22283636,468,-30.43,0.89,12,0.99,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,1.10,N,001840,500,111 억,,236037,N,N,0,N,00,N
20250220,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,0,3,0.00,438468460,206846,36.36,2135,2155,2060,2730,1470,2100,2119.78,1.06,0,-18819,2200,2150,2050,2000,1900,2175,2025,111,630,500,1300,5,1,22283636,468,-30.43,0.89,12,0.93,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,1.10,N,001840,500,111 억,,236037,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 20250221 160127 57 100.00 KOSDAQ 건설 N N N N N 2075 -25 5 -1.19 235659110 113264 49.54 2140 2140 2065 2730 1470 2100 2080.61 0.98 0 -15059 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 462 -30.07 0.88 12 0.51 -69.00 2352.00 4000 20240802 -48.12 1943 20250218 6.79 3040 -31.74 20250103 1943 6.79 20250218 4000 -48.12 20240802 1943 6.79 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
3 20250221 150127 57 100.00 KOSDAQ 건설 N N N N N 2080 -20 5 -0.95 214673570 103144 45.11 2140 2140 2065 2730 1470 2100 2081.30 0.98 0 -11208 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 463 -30.14 0.88 12 0.46 -69.00 2352.00 4000 20240802 -48.00 1943 20250218 7.05 3040 -31.58 20250103 1943 7.05 20250218 4000 -48.00 20240802 1943 7.05 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
4 20250221 140127 57 100.00 KOSDAQ 건설 N N N N N 2085 -15 5 -0.71 188149080 90363 39.52 2140 2140 2065 2730 1470 2100 2082.14 0.98 0 -3782 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 465 -30.22 0.89 12 0.41 -69.00 2352.00 4000 20240802 -47.88 1943 20250218 7.31 3040 -31.41 20250103 1943 7.31 20250218 4000 -47.88 20240802 1943 7.31 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
5 20250221 130127 57 100.00 KOSDAQ 건설 N N N N N 2080 -20 5 -0.95 177304885 85151 37.24 2140 2140 2065 2730 1470 2100 2082.24 0.98 0 -2238 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 463 -30.14 0.88 12 0.38 -69.00 2352.00 4000 20240802 -48.00 1943 20250218 7.05 3040 -31.58 20250103 1943 7.05 20250218 4000 -48.00 20240802 1943 7.05 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
6 20250221 120128 57 100.00 KOSDAQ 건설 N N N N N 2075 -25 5 -1.19 157403395 75584 33.06 2140 2140 2065 2730 1470 2100 2082.49 0.98 0 -1747 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 462 -30.07 0.88 12 0.34 -69.00 2352.00 4000 20240802 -48.12 1943 20250218 6.79 3040 -31.74 20250103 1943 6.79 20250218 4000 -48.12 20240802 1943 6.79 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
7 20250221 110128 57 100.00 KOSDAQ 건설 N N N N N 2100 0 3 0.00 137483120 66026 28.88 2140 2140 2065 2730 1470 2100 2082.25 0.98 0 3777 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 468 -30.43 0.89 12 0.30 -69.00 2352.00 4000 20240802 -47.50 1943 20250218 8.08 3040 -30.92 20250103 1943 8.08 20250218 4000 -47.50 20240802 1943 8.08 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
8 20250221 100128 57 100.00 KOSDAQ 건설 N N N N N 2105 5 2 0.24 115016525 55296 24.18 2140 2140 2065 2730 1470 2100 2080.01 0.98 0 4858 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 469 -30.51 0.89 12 0.25 -69.00 2352.00 4000 20240802 -47.38 1943 20250218 8.34 3040 -30.76 20250103 1943 8.34 20250218 4000 -47.38 20240802 1943 8.34 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
9 20250221 090128 57 100.00 KOSDAQ 건설 N N N N N 2090 -10 5 -0.48 3701385 1752 0.77 2140 2140 2090 2730 1470 2100 2112.82 0.98 0 -1056 2200 2150 2105 2055 2010 2127 2032 111 630 500 1300 5 1 22283636 466 -30.29 0.89 12 0.01 -69.00 2352.00 4000 20240802 -47.75 1943 20250218 7.57 3040 -31.25 20250103 1943 7.57 20250218 4000 -47.75 20240802 1943 7.57 20250218 0.65 N 001840 500 111 억 219474 N N 0 N 00 N
10 20250220 160127 57 100.00 KOSDAQ 건설 N N N N N 2100 0 3 0.00 483811450 228519 40.17 2135 2155 2060 2730 1470 2100 2117.16 1.06 0 -17537 2200 2150 2050 2000 1900 2175 2025 111 630 500 1300 5 1 22283636 468 -30.43 0.89 12 1.03 -69.00 2352.00 4000 20240802 -47.50 1943 20250218 8.08 3040 -30.92 20250103 1943 8.08 20250218 4000 -47.50 20240802 1943 8.08 20250218 1.10 N 001840 500 111 억 236037 N N 0 N 00 N
11 20250220 150127 57 100.00 KOSDAQ 건설 N N N N N 2100 0 3 0.00 466245390 220135 38.70 2135 2155 2060 2730 1470 2100 2118.00 1.06 0 -13756 2200 2150 2050 2000 1900 2175 2025 111 630 500 1300 5 1 22283636 468 -30.43 0.89 12 0.99 -69.00 2352.00 4000 20240802 -47.50 1943 20250218 8.08 3040 -30.92 20250103 1943 8.08 20250218 4000 -47.50 20240802 1943 8.08 20250218 1.10 N 001840 500 111 억 236037 N N 0 N 00 N
12 20250220 140127 57 100.00 KOSDAQ 건설 N N N N N 2100 0 3 0.00 438468460 206846 36.36 2135 2155 2060 2730 1470 2100 2119.78 1.06 0 -18819 2200 2150 2050 2000 1900 2175 2025 111 630 500 1300 5 1 22283636 468 -30.43 0.89 12 0.93 -69.00 2352.00 4000 20240802 -47.50 1943 20250218 8.08 3040 -30.92 20250103 1943 8.08 20250218 4000 -47.50 20240802 1943 8.08 20250218 1.10 N 001840 500 111 억 236037 N N 0 N 00 N