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
083550/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
20250219,160659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3175,10,2,0.32,19399470,6185,124.02,3165,3175,3120,4110,2220,3165,3136.54,1.66,0,-819,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,393,-10.76,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.56,2483,20241210,27.87,3840,-17.32,20250113,2950,7.63,20250102,5500,-42.27,20240819,2600,22.12,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,150701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3155,-10,5,-0.32,18485455,5897,118.25,3165,3165,3120,4110,2220,3165,3134.72,1.66,0,-547,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,390,-10.69,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.94,2483,20241210,27.06,3840,-17.84,20250113,2950,6.95,20250102,5500,-42.64,20240819,2600,21.35,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,140658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3140,-25,5,-0.79,16316565,5207,104.41,3165,3165,3120,4110,2220,3165,3133.58,1.66,0,-374,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,389,-10.64,0.30,12,0.04,-295.00,10563.00,5253,20240819,-40.22,2483,20241210,26.46,3840,-18.23,20250113,2950,6.44,20250102,5500,-42.91,20240819,2600,20.77,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,130659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3130,-35,5,-1.11,14100930,4498,90.19,3165,3165,3120,4110,2220,3165,3134.93,1.66,0,-299,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,387,-10.61,0.30,12,0.04,-295.00,10563.00,5253,20240819,-40.42,2483,20241210,26.06,3840,-18.49,20250113,2950,6.10,20250102,5500,-43.09,20240819,2600,20.38,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,120658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3130,-35,5,-1.11,10243930,3265,65.47,3165,3165,3130,4110,2220,3165,3137.50,1.66,0,-511,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,387,-10.61,0.30,12,0.03,-295.00,10563.00,5253,20240819,-40.42,2483,20241210,26.06,3840,-18.49,20250113,2950,6.10,20250102,5500,-43.09,20240819,2600,20.38,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,110659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3130,-35,5,-1.11,8397225,2675,53.64,3165,3165,3130,4110,2220,3165,3139.15,1.66,0,-511,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,387,-10.61,0.30,12,0.02,-295.00,10563.00,5253,20240819,-40.42,2483,20241210,26.06,3840,-18.49,20250113,2950,6.10,20250102,5500,-43.09,20240819,2600,20.38,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,100658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3155,-10,5,-0.32,2432945,770,15.44,3165,3165,3135,4110,2220,3165,3159.67,1.66,0,-511,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,390,-10.69,0.30,12,0.01,-295.00,10563.00,5253,20240819,-39.94,2483,20241210,27.06,3840,-17.84,20250113,2950,6.95,20250102,5500,-42.64,20240819,2600,21.35,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250219,090700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3140,-25,5,-0.79,1913810,605,12.13,3165,3165,3140,4110,2220,3165,3163.32,1.66,0,-521,3181,3172,3156,3147,3131,3177,3152,62,945,500,1960,5,1,12374226,389,-10.64,0.30,12,0.00,-295.00,10563.00,5253,20240819,-40.22,2483,20241210,26.46,3840,-18.23,20250113,2950,6.44,20250102,5500,-42.91,20240819,2600,20.77,20241210,2.16,N,083550,500,61 억,,205537,N,N,0,N,00,N
20250218,160657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3165,10,2,0.32,15654145,4967,97.78,3160,3165,3140,4100,2210,3155,3151.63,1.65,0,956,3231,3192,3161,3122,3091,3212,3142,62,945,500,1950,5,1,12374226,392,-10.73,0.30,12,0.04,-295.00,10563.00,5253,20240819,-39.75,2483,20241210,27.47,3840,-17.58,20250113,2950,7.29,20250102,5500,-42.45,20240819,2600,21.73,20241210,2.17,N,083550,500,61 억,,204627,N,N,0,N,00,N
20250218,150658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3145,-10,5,-0.32,15224370,4831,95.10,3160,3160,3140,4100,2210,3155,3151.39,1.65,0,956,3231,3192,3161,3122,3091,3212,3142,62,945,500,1950,5,1,12374226,389,-10.66,0.30,12,0.04,-295.00,10563.00,5253,20240819,-40.13,2483,20241210,26.66,3840,-18.10,20250113,2950,6.61,20250102,5500,-42.82,20240819,2600,20.96,20241210,2.17,N,083550,500,61 억,,204627,N,N,0,N,00,N
20250218,140659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3145,-10,5,-0.32,12315490,3908,76.93,3160,3160,3140,4100,2210,3155,3151.35,1.65,0,607,3231,3192,3161,3122,3091,3212,3142,62,945,500,1950,5,1,12374226,389,-10.66,0.30,12,0.03,-295.00,10563.00,5253,20240819,-40.13,2483,20241210,26.66,3840,-18.10,20250113,2950,6.61,20250102,5500,-42.82,20240819,2600,20.96,20241210,2.17,N,083550,500,61 억,,204627,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 160659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3175 10 2 0.32 19399470 6185 124.02 3165 3175 3120 4110 2220 3165 3136.54 1.66 0 -819 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 393 -10.76 0.30 12 0.05 -295.00 10563.00 5253 20240819 -39.56 2483 20241210 27.87 3840 -17.32 20250113 2950 7.63 20250102 5500 -42.27 20240819 2600 22.12 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
3 20250219 150701 57 100.00 KOSDAQ 섬유·의류 N N N N N 3155 -10 5 -0.32 18485455 5897 118.25 3165 3165 3120 4110 2220 3165 3134.72 1.66 0 -547 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 390 -10.69 0.30 12 0.05 -295.00 10563.00 5253 20240819 -39.94 2483 20241210 27.06 3840 -17.84 20250113 2950 6.95 20250102 5500 -42.64 20240819 2600 21.35 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
4 20250219 140658 57 100.00 KOSDAQ 섬유·의류 N N N N N 3140 -25 5 -0.79 16316565 5207 104.41 3165 3165 3120 4110 2220 3165 3133.58 1.66 0 -374 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 389 -10.64 0.30 12 0.04 -295.00 10563.00 5253 20240819 -40.22 2483 20241210 26.46 3840 -18.23 20250113 2950 6.44 20250102 5500 -42.91 20240819 2600 20.77 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
5 20250219 130659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3130 -35 5 -1.11 14100930 4498 90.19 3165 3165 3120 4110 2220 3165 3134.93 1.66 0 -299 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 387 -10.61 0.30 12 0.04 -295.00 10563.00 5253 20240819 -40.42 2483 20241210 26.06 3840 -18.49 20250113 2950 6.10 20250102 5500 -43.09 20240819 2600 20.38 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
6 20250219 120658 57 100.00 KOSDAQ 섬유·의류 N N N N N 3130 -35 5 -1.11 10243930 3265 65.47 3165 3165 3130 4110 2220 3165 3137.50 1.66 0 -511 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 387 -10.61 0.30 12 0.03 -295.00 10563.00 5253 20240819 -40.42 2483 20241210 26.06 3840 -18.49 20250113 2950 6.10 20250102 5500 -43.09 20240819 2600 20.38 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
7 20250219 110659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3130 -35 5 -1.11 8397225 2675 53.64 3165 3165 3130 4110 2220 3165 3139.15 1.66 0 -511 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 387 -10.61 0.30 12 0.02 -295.00 10563.00 5253 20240819 -40.42 2483 20241210 26.06 3840 -18.49 20250113 2950 6.10 20250102 5500 -43.09 20240819 2600 20.38 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
8 20250219 100658 57 100.00 KOSDAQ 섬유·의류 N N N N N 3155 -10 5 -0.32 2432945 770 15.44 3165 3165 3135 4110 2220 3165 3159.67 1.66 0 -511 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 390 -10.69 0.30 12 0.01 -295.00 10563.00 5253 20240819 -39.94 2483 20241210 27.06 3840 -17.84 20250113 2950 6.95 20250102 5500 -42.64 20240819 2600 21.35 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
9 20250219 090700 57 100.00 KOSDAQ 섬유·의류 N N N N N 3140 -25 5 -0.79 1913810 605 12.13 3165 3165 3140 4110 2220 3165 3163.32 1.66 0 -521 3181 3172 3156 3147 3131 3177 3152 62 945 500 1960 5 1 12374226 389 -10.64 0.30 12 0.00 -295.00 10563.00 5253 20240819 -40.22 2483 20241210 26.46 3840 -18.23 20250113 2950 6.44 20250102 5500 -42.91 20240819 2600 20.77 20241210 2.16 N 083550 500 61 억 205537 N N 0 N 00 N
10 20250218 160657 57 100.00 KOSDAQ 섬유·의류 N N N N N 3165 10 2 0.32 15654145 4967 97.78 3160 3165 3140 4100 2210 3155 3151.63 1.65 0 956 3231 3192 3161 3122 3091 3212 3142 62 945 500 1950 5 1 12374226 392 -10.73 0.30 12 0.04 -295.00 10563.00 5253 20240819 -39.75 2483 20241210 27.47 3840 -17.58 20250113 2950 7.29 20250102 5500 -42.45 20240819 2600 21.73 20241210 2.17 N 083550 500 61 억 204627 N N 0 N 00 N
11 20250218 150658 57 100.00 KOSDAQ 섬유·의류 N N N N N 3145 -10 5 -0.32 15224370 4831 95.10 3160 3160 3140 4100 2210 3155 3151.39 1.65 0 956 3231 3192 3161 3122 3091 3212 3142 62 945 500 1950 5 1 12374226 389 -10.66 0.30 12 0.04 -295.00 10563.00 5253 20240819 -40.13 2483 20241210 26.66 3840 -18.10 20250113 2950 6.61 20250102 5500 -42.82 20240819 2600 20.96 20241210 2.17 N 083550 500 61 억 204627 N N 0 N 00 N
12 20250218 140659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3145 -10 5 -0.32 12315490 3908 76.93 3160 3160 3140 4100 2210 3155 3151.35 1.65 0 607 3231 3192 3161 3122 3091 3212 3142 62 945 500 1950 5 1 12374226 389 -10.66 0.30 12 0.03 -295.00 10563.00 5253 20240819 -40.13 2483 20241210 26.66 3840 -18.10 20250113 2950 6.61 20250102 5500 -42.82 20240819 2600 20.96 20241210 2.17 N 083550 500 61 억 204627 N N 0 N 00 N