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
130500/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
20250219,160833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,10,2,0.36,154356090,56353,89.72,2745,2760,2720,3565,1925,2745,2739.09,2.06,0,16574,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,401,18.61,0.51,12,0.39,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2665,3.38,20250214,5140,-46.40,20240820,2240,22.99,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,150836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,10,2,0.36,146011420,53324,84.90,2745,2760,2720,3565,1925,2745,2738.19,2.06,0,18034,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,401,18.61,0.51,12,0.37,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2665,3.38,20250214,5140,-46.40,20240820,2240,22.99,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,140832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,-20,5,-0.73,101546670,37093,59.05,2745,2760,2720,3565,1925,2745,2737.62,2.06,0,6882,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,396,18.41,0.51,12,0.26,148.00,5394.00,5140,20240820,-46.98,2240,20241209,21.65,3795,-28.19,20250109,2665,2.25,20250214,5140,-46.98,20240820,2240,21.65,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,130834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,0,3,0.00,84456145,30846,49.11,2745,2760,2720,3565,1925,2745,2737.99,2.06,0,5505,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,399,18.55,0.51,12,0.21,148.00,5394.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2665,3.00,20250214,5140,-46.60,20240820,2240,22.54,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,120832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,5,2,0.18,51081075,18668,29.72,2745,2760,2720,3565,1925,2745,2736.29,2.06,0,-842,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,400,18.58,0.51,12,0.13,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2665,3.19,20250214,5140,-46.50,20240820,2240,22.77,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,110834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,0,3,0.00,44782125,16371,26.06,2745,2760,2720,3565,1925,2745,2735.45,2.06,0,-1525,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,399,18.55,0.51,12,0.11,148.00,5394.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2665,3.00,20250214,5140,-46.60,20240820,2240,22.54,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,100834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,5,2,0.18,29130890,10638,16.94,2745,2760,2730,3565,1925,2745,2738.38,2.06,0,-583,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,400,18.58,0.51,12,0.07,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2665,3.19,20250214,5140,-46.50,20240820,2240,22.77,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250219,090835,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,10,2,0.36,2183105,797,1.27,2745,2760,2730,3565,1925,2745,2739.15,2.06,0,0,2795,2770,2745,2720,2695,2757,2707,73,820,500,1640,5,1,14545052,401,18.61,0.51,12,0.01,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2665,3.38,20250214,5140,-46.40,20240820,2240,22.99,20241209,3.16,N,130500,500,72 억,,299418,N,N,0,N,00,N
20250218,160831,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,0,3,0.00,171542070,62661,102.84,2760,2770,2720,3565,1925,2745,2737.62,2.14,0,-12890,2785,2765,2725,2705,2665,2775,2715,73,820,500,1640,5,1,14545052,399,18.55,0.51,12,0.43,148.00,5394.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2665,3.00,20250214,5140,-46.60,20240820,2240,22.54,20241209,3.18,N,130500,500,72 억,,311307,N,N,0,N,00,N
20250218,150832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,5,2,0.18,165383795,60418,99.16,2760,2770,2720,3565,1925,2745,2737.33,2.14,0,-12380,2785,2765,2725,2705,2665,2775,2715,73,820,500,1640,5,1,14545052,400,18.58,0.51,12,0.42,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2665,3.19,20250214,5140,-46.50,20240820,2240,22.77,20241209,3.18,N,130500,500,72 억,,311307,N,N,0,N,00,N
20250218,140833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-5,5,-0.18,109783700,40201,65.98,2760,2760,2720,3565,1925,2745,2730.87,2.14,0,-9909,2785,2765,2725,2705,2665,2775,2715,73,820,500,1640,5,1,14545052,399,18.51,0.51,12,0.28,148.00,5394.00,5140,20240820,-46.69,2240,20241209,22.32,3795,-27.80,20250109,2665,2.81,20250214,5140,-46.69,20240820,2240,22.32,20241209,3.18,N,130500,500,72 억,,311307,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 160833 57 100.00 KOSDAQ 섬유·의류 N N N N N 2755 10 2 0.36 154356090 56353 89.72 2745 2760 2720 3565 1925 2745 2739.09 2.06 0 16574 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 401 18.61 0.51 12 0.39 148.00 5394.00 5140 20240820 -46.40 2240 20241209 22.99 3795 -27.40 20250109 2665 3.38 20250214 5140 -46.40 20240820 2240 22.99 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
3 20250219 150836 57 100.00 KOSDAQ 섬유·의류 N N N N N 2755 10 2 0.36 146011420 53324 84.90 2745 2760 2720 3565 1925 2745 2738.19 2.06 0 18034 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 401 18.61 0.51 12 0.37 148.00 5394.00 5140 20240820 -46.40 2240 20241209 22.99 3795 -27.40 20250109 2665 3.38 20250214 5140 -46.40 20240820 2240 22.99 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
4 20250219 140832 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 -20 5 -0.73 101546670 37093 59.05 2745 2760 2720 3565 1925 2745 2737.62 2.06 0 6882 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 396 18.41 0.51 12 0.26 148.00 5394.00 5140 20240820 -46.98 2240 20241209 21.65 3795 -28.19 20250109 2665 2.25 20250214 5140 -46.98 20240820 2240 21.65 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
5 20250219 130834 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 0 3 0.00 84456145 30846 49.11 2745 2760 2720 3565 1925 2745 2737.99 2.06 0 5505 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 399 18.55 0.51 12 0.21 148.00 5394.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2665 3.00 20250214 5140 -46.60 20240820 2240 22.54 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
6 20250219 120832 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 5 2 0.18 51081075 18668 29.72 2745 2760 2720 3565 1925 2745 2736.29 2.06 0 -842 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 400 18.58 0.51 12 0.13 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2665 3.19 20250214 5140 -46.50 20240820 2240 22.77 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
7 20250219 110834 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 0 3 0.00 44782125 16371 26.06 2745 2760 2720 3565 1925 2745 2735.45 2.06 0 -1525 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 399 18.55 0.51 12 0.11 148.00 5394.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2665 3.00 20250214 5140 -46.60 20240820 2240 22.54 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
8 20250219 100834 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 5 2 0.18 29130890 10638 16.94 2745 2760 2730 3565 1925 2745 2738.38 2.06 0 -583 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 400 18.58 0.51 12 0.07 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2665 3.19 20250214 5140 -46.50 20240820 2240 22.77 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
9 20250219 090835 57 100.00 KOSDAQ 섬유·의류 N N N N N 2755 10 2 0.36 2183105 797 1.27 2745 2760 2730 3565 1925 2745 2739.15 2.06 0 0 2795 2770 2745 2720 2695 2757 2707 73 820 500 1640 5 1 14545052 401 18.61 0.51 12 0.01 148.00 5394.00 5140 20240820 -46.40 2240 20241209 22.99 3795 -27.40 20250109 2665 3.38 20250214 5140 -46.40 20240820 2240 22.99 20241209 3.16 N 130500 500 72 억 299418 N N 0 N 00 N
10 20250218 160831 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 0 3 0.00 171542070 62661 102.84 2760 2770 2720 3565 1925 2745 2737.62 2.14 0 -12890 2785 2765 2725 2705 2665 2775 2715 73 820 500 1640 5 1 14545052 399 18.55 0.51 12 0.43 148.00 5394.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2665 3.00 20250214 5140 -46.60 20240820 2240 22.54 20241209 3.18 N 130500 500 72 억 311307 N N 0 N 00 N
11 20250218 150832 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 5 2 0.18 165383795 60418 99.16 2760 2770 2720 3565 1925 2745 2737.33 2.14 0 -12380 2785 2765 2725 2705 2665 2775 2715 73 820 500 1640 5 1 14545052 400 18.58 0.51 12 0.42 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2665 3.19 20250214 5140 -46.50 20240820 2240 22.77 20241209 3.18 N 130500 500 72 억 311307 N N 0 N 00 N
12 20250218 140833 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 -5 5 -0.18 109783700 40201 65.98 2760 2760 2720 3565 1925 2745 2730.87 2.14 0 -9909 2785 2765 2725 2705 2665 2775 2715 73 820 500 1640 5 1 14545052 399 18.51 0.51 12 0.28 148.00 5394.00 5140 20240820 -46.69 2240 20241209 22.32 3795 -27.80 20250109 2665 2.81 20250214 5140 -46.69 20240820 2240 22.32 20241209 3.18 N 130500 500 72 억 311307 N N 0 N 00 N