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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,2320,-420,5,-15.33,2056679730,850724,1116.98,2690,2745,2200,3560,1920,2740,2417.55,1.54,0,-70572,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,5,1,22283636,517,-33.62,0.99,12,3.82,-69.00,2352.00,4000,20240802,-42.00,2200,20250218,5.45,3040,-23.68,20250103,2200,5.45,20250218,4000,-42.00,20240802,2200,5.45,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,120126,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,2300,-440,5,-16.06,1872134265,770963,1012.25,2690,2745,2200,3560,1920,2740,2428.30,1.54,0,-53680,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,5,1,22283636,513,-33.33,0.98,12,3.46,-69.00,2352.00,4000,20240802,-42.50,2200,20250218,4.55,3040,-24.34,20250103,2200,4.55,20250218,4000,-42.50,20240802,2200,4.55,20250218,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,110127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2305,-435,5,-15.88,1182459270,471926,619.63,2690,2745,2300,3560,1920,2740,2505.59,1.54,0,-57472,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,5,1,22283636,514,-33.41,0.98,12,2.12,-69.00,2352.00,4000,20240802,-42.38,2255,20240708,2.22,3040,-24.18,20250103,2300,0.22,20250218,4000,-42.38,20240802,2255,2.22,20240708,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,100126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-90,5,-3.28,323324685,121519,159.55,2690,2745,2620,3560,1920,2740,2660.68,1.54,0,-28273,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,5,1,22283636,591,-38.41,1.13,12,0.55,-69.00,2352.00,4000,20240802,-33.75,2255,20240708,17.52,3040,-12.83,20250103,2560,3.52,20250203,4000,-33.75,20240802,2255,17.52,20240708,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250218,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,-20,5,-0.73,35396840,13152,17.27,2690,2720,2660,3560,1920,2740,2691.27,1.54,0,1357,2793,2766,2733,2706,2673,2780,2720,111,820,500,1690,5,1,22283636,606,-39.42,1.16,12,0.06,-69.00,2352.00,4000,20240802,-32.00,2255,20240708,20.62,3040,-10.53,20250103,2560,6.25,20250203,4000,-32.00,20240802,2255,20.62,20240708,1.15,N,001840,500,111 억,,343779,N,N,0,N,00,N
20250217,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,0,3,0.00,206902790,76103,90.65,2710,2760,2700,3560,1920,2740,2718.71,1.46,0,18082,2836,2787,2741,2692,2646,2812,2717,111,820,500,1690,5,1,22283636,611,-39.71,1.16,12,0.34,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.25,N,001840,500,111 억,,325498,N,N,0,N,00,N
20250217,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2725,-15,5,-0.55,200132630,73626,87.69,2710,2760,2700,3560,1920,2740,2718.23,1.46,0,18334,2836,2787,2741,2692,2646,2812,2717,111,820,500,1690,5,1,22283636,607,-39.49,1.16,12,0.33,-69.00,2352.00,4000,20240802,-31.88,2255,20240708,20.84,3040,-10.36,20250103,2560,6.45,20250203,4000,-31.88,20240802,2255,20.84,20240708,1.25,N,001840,500,111 억,,325498,N,N,0,N,00,N
20250217,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2725,-15,5,-0.55,191178990,70337,83.78,2710,2760,2700,3560,1920,2740,2718.04,1.46,0,16955,2836,2787,2741,2692,2646,2812,2717,111,820,500,1690,5,1,22283636,607,-39.49,1.16,12,0.32,-69.00,2352.00,4000,20240802,-31.88,2255,20240708,20.84,3040,-10.36,20250103,2560,6.45,20250203,4000,-31.88,20240802,2255,20.84,20240708,1.25,N,001840,500,111 억,,325498,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 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
3 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
4 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
5 20250218 130126 57 100.00 KOSDAQ 신저가 건설 N N N N N 2320 -420 5 -15.33 2056679730 850724 1116.98 2690 2745 2200 3560 1920 2740 2417.55 1.54 0 -70572 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 5 1 22283636 517 -33.62 0.99 12 3.82 -69.00 2352.00 4000 20240802 -42.00 2200 20250218 5.45 3040 -23.68 20250103 2200 5.45 20250218 4000 -42.00 20240802 2200 5.45 20250218 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
6 20250218 120126 57 100.00 KOSDAQ 신저가 건설 N N N N N 2300 -440 5 -16.06 1872134265 770963 1012.25 2690 2745 2200 3560 1920 2740 2428.30 1.54 0 -53680 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 5 1 22283636 513 -33.33 0.98 12 3.46 -69.00 2352.00 4000 20240802 -42.50 2200 20250218 4.55 3040 -24.34 20250103 2200 4.55 20250218 4000 -42.50 20240802 2200 4.55 20250218 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
7 20250218 110127 57 100.00 KOSDAQ 건설 N N N N N 2305 -435 5 -15.88 1182459270 471926 619.63 2690 2745 2300 3560 1920 2740 2505.59 1.54 0 -57472 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 5 1 22283636 514 -33.41 0.98 12 2.12 -69.00 2352.00 4000 20240802 -42.38 2255 20240708 2.22 3040 -24.18 20250103 2300 0.22 20250218 4000 -42.38 20240802 2255 2.22 20240708 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
8 20250218 100126 57 100.00 KOSDAQ 건설 N N N N N 2650 -90 5 -3.28 323324685 121519 159.55 2690 2745 2620 3560 1920 2740 2660.68 1.54 0 -28273 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 5 1 22283636 591 -38.41 1.13 12 0.55 -69.00 2352.00 4000 20240802 -33.75 2255 20240708 17.52 3040 -12.83 20250103 2560 3.52 20250203 4000 -33.75 20240802 2255 17.52 20240708 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
9 20250218 090127 57 100.00 KOSDAQ 건설 N N N N N 2720 -20 5 -0.73 35396840 13152 17.27 2690 2720 2660 3560 1920 2740 2691.27 1.54 0 1357 2793 2766 2733 2706 2673 2780 2720 111 820 500 1690 5 1 22283636 606 -39.42 1.16 12 0.06 -69.00 2352.00 4000 20240802 -32.00 2255 20240708 20.62 3040 -10.53 20250103 2560 6.25 20250203 4000 -32.00 20240802 2255 20.62 20240708 1.15 N 001840 500 111 억 343779 N N 0 N 00 N
10 20250217 160127 57 100.00 KOSDAQ 건설 N N N N N 2740 0 3 0.00 206902790 76103 90.65 2710 2760 2700 3560 1920 2740 2718.71 1.46 0 18082 2836 2787 2741 2692 2646 2812 2717 111 820 500 1690 5 1 22283636 611 -39.71 1.16 12 0.34 -69.00 2352.00 4000 20240802 -31.50 2255 20240708 21.51 3040 -9.87 20250103 2560 7.03 20250203 4000 -31.50 20240802 2255 21.51 20240708 1.25 N 001840 500 111 억 325498 N N 0 N 00 N
11 20250217 150127 57 100.00 KOSDAQ 건설 N N N N N 2725 -15 5 -0.55 200132630 73626 87.69 2710 2760 2700 3560 1920 2740 2718.23 1.46 0 18334 2836 2787 2741 2692 2646 2812 2717 111 820 500 1690 5 1 22283636 607 -39.49 1.16 12 0.33 -69.00 2352.00 4000 20240802 -31.88 2255 20240708 20.84 3040 -10.36 20250103 2560 6.45 20250203 4000 -31.88 20240802 2255 20.84 20240708 1.25 N 001840 500 111 억 325498 N N 0 N 00 N
12 20250217 140126 57 100.00 KOSDAQ 건설 N N N N N 2725 -15 5 -0.55 191178990 70337 83.78 2710 2760 2700 3560 1920 2740 2718.04 1.46 0 16955 2836 2787 2741 2692 2646 2812 2717 111 820 500 1690 5 1 22283636 607 -39.49 1.16 12 0.32 -69.00 2352.00 4000 20240802 -31.88 2255 20240708 20.84 3040 -10.36 20250103 2560 6.45 20250203 4000 -31.88 20240802 2255 20.84 20240708 1.25 N 001840 500 111 억 325498 N N 0 N 00 N