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
204020/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
20250219,160936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-40,5,-1.44,29144905,10567,60.75,2775,2780,2740,3610,1950,2780,2758.11,4.42,0,-113,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,552,6.51,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,150940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-40,5,-1.44,27384135,9925,57.06,2775,2780,2740,3610,1950,2780,2759.11,4.42,0,-185,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,552,6.51,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,140936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-30,5,-1.08,22647480,8201,47.15,2775,2780,2750,3610,1950,2780,2761.55,4.42,0,-177,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,554,6.53,0.73,12,0.04,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2625,4.76,20250210,3400,-19.12,20240613,2580,6.59,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,130937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-20,5,-0.72,7565055,2733,15.71,2775,2780,2755,3610,1950,2780,2768.04,4.42,0,-395,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,556,6.56,0.73,12,0.01,421.00,3792.00,3400,20240613,-18.82,2580,20240906,6.98,2995,-7.85,20250106,2625,5.14,20250210,3400,-18.82,20240613,2580,6.98,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,120935,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,-10,5,-0.36,4093960,1477,8.49,2775,2780,2765,3610,1950,2780,2771.81,4.42,0,-378,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,558,6.58,0.73,12,0.01,421.00,3792.00,3400,20240613,-18.53,2580,20240906,7.36,2995,-7.51,20250106,2625,5.52,20250210,3400,-18.53,20240613,2580,7.36,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,110937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,-10,5,-0.36,3045395,1099,6.32,2775,2780,2765,3610,1950,2780,2771.06,4.42,0,-192,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,558,6.58,0.73,12,0.01,421.00,3792.00,3400,20240613,-18.53,2580,20240906,7.36,2995,-7.51,20250106,2625,5.52,20250210,3400,-18.53,20240613,2580,7.36,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,100938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,-15,5,-0.54,2171985,784,4.51,2775,2780,2765,3610,1950,2780,2770.39,4.42,0,5,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,557,6.57,0.73,12,0.00,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250219,090938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,-15,5,-0.54,305220,110,0.63,2775,2775,2765,3610,1950,2780,2774.73,4.42,0,-13,2826,2802,2776,2752,2726,2790,2740,104,830,500,2050,5,1,20147430,557,6.57,0.73,12,0.00,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,890205,N,N,0,N,00,N
20250218,160934,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,-5,5,-0.18,48228985,17395,28.57,2785,2800,2750,3620,1950,2785,2772.58,4.43,0,-1599,2965,2875,2785,2695,2605,2920,2740,104,835,500,2060,5,1,20147430,560,6.60,0.73,12,0.09,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,2995,-7.18,20250106,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.40,N,204020,500,103 억,,891804,N,N,0,N,00,N
20250218,150936,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,-20,5,-0.72,38651765,13925,22.87,2785,2800,2755,3620,1950,2785,2775.71,4.43,0,-1279,2965,2875,2785,2695,2605,2920,2740,104,835,500,2060,5,1,20147430,557,6.57,0.73,12,0.07,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,891804,N,N,0,N,00,N
20250218,140937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,-15,5,-0.54,29241595,10528,17.29,2785,2800,2755,3620,1950,2785,2777.51,4.43,0,-765,2965,2875,2785,2695,2605,2920,2740,104,835,500,2060,5,1,20147430,558,6.58,0.73,12,0.05,421.00,3792.00,3400,20240613,-18.53,2580,20240906,7.36,2995,-7.51,20250106,2625,5.52,20250210,3400,-18.53,20240613,2580,7.36,20240906,1.40,N,204020,500,103 억,,891804,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 160936 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 -40 5 -1.44 29144905 10567 60.75 2775 2780 2740 3610 1950 2780 2758.11 4.42 0 -113 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 552 6.51 0.72 12 0.05 421.00 3792.00 3400 20240613 -19.41 2580 20240906 6.20 2995 -8.51 20250106 2625 4.38 20250210 3400 -19.41 20240613 2580 6.20 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
3 20250219 150940 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 -40 5 -1.44 27384135 9925 57.06 2775 2780 2740 3610 1950 2780 2759.11 4.42 0 -185 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 552 6.51 0.72 12 0.05 421.00 3792.00 3400 20240613 -19.41 2580 20240906 6.20 2995 -8.51 20250106 2625 4.38 20250210 3400 -19.41 20240613 2580 6.20 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
4 20250219 140936 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -30 5 -1.08 22647480 8201 47.15 2775 2780 2750 3610 1950 2780 2761.55 4.42 0 -177 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 554 6.53 0.73 12 0.04 421.00 3792.00 3400 20240613 -19.12 2580 20240906 6.59 2995 -8.18 20250106 2625 4.76 20250210 3400 -19.12 20240613 2580 6.59 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
5 20250219 130937 57 100.00 KOSDAQ 섬유·의류 N N N N N 2760 -20 5 -0.72 7565055 2733 15.71 2775 2780 2755 3610 1950 2780 2768.04 4.42 0 -395 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 556 6.56 0.73 12 0.01 421.00 3792.00 3400 20240613 -18.82 2580 20240906 6.98 2995 -7.85 20250106 2625 5.14 20250210 3400 -18.82 20240613 2580 6.98 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
6 20250219 120935 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 -10 5 -0.36 4093960 1477 8.49 2775 2780 2765 3610 1950 2780 2771.81 4.42 0 -378 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 558 6.58 0.73 12 0.01 421.00 3792.00 3400 20240613 -18.53 2580 20240906 7.36 2995 -7.51 20250106 2625 5.52 20250210 3400 -18.53 20240613 2580 7.36 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
7 20250219 110937 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 -10 5 -0.36 3045395 1099 6.32 2775 2780 2765 3610 1950 2780 2771.06 4.42 0 -192 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 558 6.58 0.73 12 0.01 421.00 3792.00 3400 20240613 -18.53 2580 20240906 7.36 2995 -7.51 20250106 2625 5.52 20250210 3400 -18.53 20240613 2580 7.36 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
8 20250219 100938 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 -15 5 -0.54 2171985 784 4.51 2775 2780 2765 3610 1950 2780 2770.39 4.42 0 5 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 557 6.57 0.73 12 0.00 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
9 20250219 090938 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 -15 5 -0.54 305220 110 0.63 2775 2775 2765 3610 1950 2780 2774.73 4.42 0 -13 2826 2802 2776 2752 2726 2790 2740 104 830 500 2050 5 1 20147430 557 6.57 0.73 12 0.00 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 890205 N N 0 N 00 N
10 20250218 160934 57 100.00 KOSDAQ 섬유·의류 N N N N N 2780 -5 5 -0.18 48228985 17395 28.57 2785 2800 2750 3620 1950 2785 2772.58 4.43 0 -1599 2965 2875 2785 2695 2605 2920 2740 104 835 500 2060 5 1 20147430 560 6.60 0.73 12 0.09 421.00 3792.00 3400 20240613 -18.24 2580 20240906 7.75 2995 -7.18 20250106 2625 5.90 20250210 3400 -18.24 20240613 2580 7.75 20240906 1.40 N 204020 500 103 억 891804 N N 0 N 00 N
11 20250218 150936 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 -20 5 -0.72 38651765 13925 22.87 2785 2800 2755 3620 1950 2785 2775.71 4.43 0 -1279 2965 2875 2785 2695 2605 2920 2740 104 835 500 2060 5 1 20147430 557 6.57 0.73 12 0.07 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 891804 N N 0 N 00 N
12 20250218 140937 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 -15 5 -0.54 29241595 10528 17.29 2785 2800 2755 3620 1950 2785 2777.51 4.43 0 -765 2965 2875 2785 2695 2605 2920 2740 104 835 500 2060 5 1 20147430 558 6.58 0.73 12 0.05 421.00 3792.00 3400 20240613 -18.53 2580 20240906 7.36 2995 -7.51 20250106 2625 5.52 20250210 3400 -18.53 20240613 2580 7.36 20240906 1.40 N 204020 500 103 억 891804 N N 0 N 00 N