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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,105,2,5.26,1140481566,563682,21.95,2000,2100,1950,2590,1397,1995,2023.28,0.88,0,41886,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,468,-30.43,0.89,12,2.53,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2065,70,2,3.51,1066528476,528300,20.57,2000,2085,1950,2590,1397,1995,2018.81,0.88,0,44869,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,460,-29.93,0.88,12,2.37,-69.00,2352.00,4000,20240802,-48.38,1943,20250218,6.28,3040,-32.07,20250103,1943,6.28,20250218,4000,-48.38,20240802,1943,6.28,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,80,2,4.01,1008842571,500297,19.48,2000,2085,1950,2590,1397,1995,2016.50,0.88,0,40004,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,462,-30.07,0.88,12,2.25,-69.00,2352.00,4000,20240802,-48.12,1943,20250218,6.79,3040,-31.74,20250103,1943,6.79,20250218,4000,-48.12,20240802,1943,6.79,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,130127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2040,45,2,2.26,907542781,451298,17.58,2000,2085,1950,2590,1397,1995,2010.97,0.88,0,31337,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,455,-29.57,0.87,12,2.03,-69.00,2352.00,4000,20240802,-49.00,1943,20250218,4.99,3040,-32.89,20250103,1943,4.99,20250218,4000,-49.00,20240802,1943,4.99,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,120127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2050,55,2,2.76,769939456,384617,14.98,2000,2070,1950,2590,1397,1995,2001.84,0.88,0,11799,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,457,-29.71,0.87,12,1.73,-69.00,2352.00,4000,20240802,-48.75,1943,20250218,5.51,3040,-32.57,20250103,1943,5.51,20250218,4000,-48.75,20240802,1943,5.51,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,110127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2055,60,2,3.01,661094901,331202,12.90,2000,2070,1950,2590,1397,1995,1996.05,0.88,0,15003,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,458,-29.78,0.87,12,1.49,-69.00,2352.00,4000,20240802,-48.62,1943,20250218,5.76,3040,-32.40,20250103,1943,5.76,20250218,4000,-48.62,20240802,1943,5.76,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1980,-15,5,-0.75,376949776,190651,7.42,2000,2020,1950,2590,1397,1995,1977.14,0.88,0,650,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,1,1,22283636,441,-28.70,0.84,12,0.86,-69.00,2352.00,4000,20240802,-50.50,1943,20250218,1.90,3040,-34.87,20250103,1943,1.90,20250218,4000,-50.50,20240802,1943,1.90,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250219,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2015,20,2,1.00,33192355,16541,0.64,2000,2020,2000,2590,1397,1995,2006.94,0.88,0,-142,3029,2511,2227,1709,1425,2370,1568,111,595,500,1230,5,1,22283636,449,-29.20,0.86,12,0.07,-69.00,2352.00,4000,20240802,-49.62,1943,20250218,3.71,3040,-33.72,20250103,1943,3.71,20250218,4000,-49.62,20240802,1943,3.71,20250218,1.11,N,001840,500,111 억,,195129,N,N,0,N,00,N
20250218,160127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1995,-745,5,-27.19,5469779617,2534538,3327.78,2690,2745,1943,3560,1920,2740,2158.52,1.54,0,-147371,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,445,-28.91,0.85,12,11.37,-69.00,2352.00,4000,20240802,-50.13,1943,20250218,2.68,3040,-34.38,20250103,1943,2.68,20250218,4000,-50.13,20240802,1943,2.68,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,150127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1970,-770,5,-28.10,5023789260,2310132,3033.14,2690,2745,1943,3560,1920,2740,2174.67,1.54,0,-122452,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,439,-28.55,0.84,12,10.37,-69.00,2352.00,4000,20240802,-50.75,1943,20250218,1.39,3040,-35.20,20250103,1943,1.39,20250218,4000,-50.75,20240802,1943,1.39,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,140127,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1987,-753,5,-27.48,3781622962,1679123,2204.64,2690,2745,1950,3560,1920,2740,2252.13,1.54,0,-51552,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,1,1,22283636,443,-28.80,0.84,12,7.54,-69.00,2352.00,4000,20240802,-50.33,1950,20250218,1.90,3040,-34.64,20250103,1950,1.90,20250218,4000,-50.33,20240802,1950,1.90,20250218,1.15,N,001840,500,111 억,,343779,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 20250219 160127 57 100.00 KOSDAQ 건설 N N N N N 2100 105 2 5.26 1140481566 563682 21.95 2000 2100 1950 2590 1397 1995 2023.28 0.88 0 41886 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 468 -30.43 0.89 12 2.53 -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 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
3 20250219 150128 57 100.00 KOSDAQ 건설 N N N N N 2065 70 2 3.51 1066528476 528300 20.57 2000 2085 1950 2590 1397 1995 2018.81 0.88 0 44869 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 460 -29.93 0.88 12 2.37 -69.00 2352.00 4000 20240802 -48.38 1943 20250218 6.28 3040 -32.07 20250103 1943 6.28 20250218 4000 -48.38 20240802 1943 6.28 20250218 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
4 20250219 140127 57 100.00 KOSDAQ 건설 N N N N N 2075 80 2 4.01 1008842571 500297 19.48 2000 2085 1950 2590 1397 1995 2016.50 0.88 0 40004 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 462 -30.07 0.88 12 2.25 -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 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
5 20250219 130127 57 100.00 KOSDAQ 건설 N N N N N 2040 45 2 2.26 907542781 451298 17.58 2000 2085 1950 2590 1397 1995 2010.97 0.88 0 31337 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 455 -29.57 0.87 12 2.03 -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 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
6 20250219 120127 57 100.00 KOSDAQ 건설 N N N N N 2050 55 2 2.76 769939456 384617 14.98 2000 2070 1950 2590 1397 1995 2001.84 0.88 0 11799 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 457 -29.71 0.87 12 1.73 -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 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
7 20250219 110127 57 100.00 KOSDAQ 건설 N N N N N 2055 60 2 3.01 661094901 331202 12.90 2000 2070 1950 2590 1397 1995 1996.05 0.88 0 15003 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 458 -29.78 0.87 12 1.49 -69.00 2352.00 4000 20240802 -48.62 1943 20250218 5.76 3040 -32.40 20250103 1943 5.76 20250218 4000 -48.62 20240802 1943 5.76 20250218 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
8 20250219 100127 57 100.00 KOSDAQ 건설 N N N N N 1980 -15 5 -0.75 376949776 190651 7.42 2000 2020 1950 2590 1397 1995 1977.14 0.88 0 650 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 1 1 22283636 441 -28.70 0.84 12 0.86 -69.00 2352.00 4000 20240802 -50.50 1943 20250218 1.90 3040 -34.87 20250103 1943 1.90 20250218 4000 -50.50 20240802 1943 1.90 20250218 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
9 20250219 090127 57 100.00 KOSDAQ 건설 N N N N N 2015 20 2 1.00 33192355 16541 0.64 2000 2020 2000 2590 1397 1995 2006.94 0.88 0 -142 3029 2511 2227 1709 1425 2370 1568 111 595 500 1230 5 1 22283636 449 -29.20 0.86 12 0.07 -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 1.11 N 001840 500 111 억 195129 N N 0 N 00 N
10 20250218 160127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1995 -745 5 -27.19 5469779617 2534538 3327.78 2690 2745 1943 3560 1920 2740 2158.52 1.54 0 -147371 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 1 1 22283636 445 -28.91 0.85 12 11.37 -69.00 2352.00 4000 20240802 -50.13 1943 20250218 2.68 3040 -34.38 20250103 1943 2.68 20250218 4000 -50.13 20240802 1943 2.68 20250218 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
11 20250218 150127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1970 -770 5 -28.10 5023789260 2310132 3033.14 2690 2745 1943 3560 1920 2740 2174.67 1.54 0 -122452 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 1 1 22283636 439 -28.55 0.84 12 10.37 -69.00 2352.00 4000 20240802 -50.75 1943 20250218 1.39 3040 -35.20 20250103 1943 1.39 20250218 4000 -50.75 20240802 1943 1.39 20250218 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
12 20250218 140127 57 100.00 KOSDAQ 신저가 건설 N N N N N 1987 -753 5 -27.48 3781622962 1679123 2204.64 2690 2745 1950 3560 1920 2740 2252.13 1.54 0 -51552 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 1 1 22283636 443 -28.80 0.84 12 7.54 -69.00 2352.00 4000 20240802 -50.33 1950 20250218 1.90 3040 -34.64 20250103 1950 1.90 20250218 4000 -50.33 20240802 1950 1.90 20250218 1.15 N 001840 500 111 억 343779 N N 0 N 00 N