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
225590/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
20250219,161008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,938,4,2,0.43,31613184,33889,69.11,934,940,920,1214,654,934,932.84,0.74,0,1685,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,250,3.94,0.33,12,0.13,238.00,2828.00,1195,20240206,-21.51,778,20240805,20.57,990,-5.25,20250103,893,5.04,20250203,1191,-21.24,20240221,778,20.57,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,151012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,939,5,2,0.54,31490305,33758,68.85,934,940,920,1214,654,934,932.82,0.74,0,1703,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,250,3.95,0.33,12,0.13,238.00,2828.00,1195,20240206,-21.42,778,20240805,20.69,990,-5.15,20250103,893,5.15,20250203,1191,-21.16,20240221,778,20.69,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,141008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,936,2,2,0.21,14697778,15768,32.16,934,939,920,1214,654,934,932.13,0.74,0,-168,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,249,3.93,0.33,12,0.06,238.00,2828.00,1195,20240206,-21.67,778,20240805,20.31,990,-5.45,20250103,893,4.82,20250203,1191,-21.41,20240221,778,20.31,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,131009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,937,3,2,0.32,13989102,15011,30.61,934,939,920,1214,654,934,931.92,0.74,0,-168,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,250,3.94,0.33,12,0.06,238.00,2828.00,1195,20240206,-21.59,778,20240805,20.44,990,-5.35,20250103,893,4.93,20250203,1191,-21.33,20240221,778,20.44,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,121008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,936,2,2,0.21,13779212,14787,30.16,934,939,920,1214,654,934,931.85,0.74,0,-168,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,249,3.93,0.33,12,0.06,238.00,2828.00,1195,20240206,-21.67,778,20240805,20.31,990,-5.45,20250103,893,4.82,20250203,1191,-21.41,20240221,778,20.31,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,111009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,934,0,3,0.00,11411816,12260,25.00,934,936,920,1214,654,934,930.82,0.74,0,-168,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,249,3.92,0.33,12,0.05,238.00,2828.00,1195,20240206,-21.84,778,20240805,20.05,990,-5.66,20250103,893,4.59,20250203,1191,-21.58,20240221,778,20.05,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,101010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,936,2,2,0.21,8929061,9603,19.58,934,936,920,1214,654,934,929.82,0.74,0,-168,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,249,3.93,0.33,12,0.04,238.00,2828.00,1195,20240206,-21.67,778,20240805,20.31,990,-5.45,20250103,893,4.82,20250203,1191,-21.41,20240221,778,20.31,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250219,091010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,934,0,3,0.00,3749092,4044,8.25,934,934,920,1214,654,934,927.08,0.74,0,-38,962,947,935,920,908,942,915,27,280,100,670,1,1,26636713,249,3.92,0.33,12,0.02,238.00,2828.00,1195,20240206,-21.84,778,20240805,20.05,990,-5.66,20250103,893,4.59,20250203,1191,-21.58,20240221,778,20.05,20240805,0.58,N,225590,100,26 억,,195843,N,N,0,N,00,N
20250218,161005,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,934,3,2,0.32,45388723,48633,145.25,950,950,923,1210,652,931,933.29,0.74,0,-3803,939,934,928,923,917,932,921,27,279,100,670,1,1,26636713,249,3.92,0.33,12,0.18,238.00,2828.00,1204,20240205,-22.43,778,20240805,20.05,990,-5.66,20250103,893,4.59,20250203,1191,-21.58,20240221,778,20.05,20240805,0.58,N,225590,100,26 억,,195870,N,N,0,N,00,N
20250218,151007,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,934,3,2,0.32,44742421,47941,143.18,950,950,923,1210,652,931,933.28,0.74,0,-3803,939,934,928,923,917,932,921,27,279,100,670,1,1,26636713,249,3.92,0.33,12,0.18,238.00,2828.00,1204,20240205,-22.43,778,20240805,20.05,990,-5.66,20250103,893,4.59,20250203,1191,-21.58,20240221,778,20.05,20240805,0.58,N,225590,100,26 억,,195870,N,N,0,N,00,N
20250218,141008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,935,4,2,0.43,44554618,47739,142.58,950,950,923,1210,652,931,933.30,0.74,0,-3814,939,934,928,923,917,932,921,27,279,100,670,1,1,26636713,249,3.93,0.33,12,0.18,238.00,2828.00,1204,20240205,-22.34,778,20240805,20.18,990,-5.56,20250103,893,4.70,20250203,1191,-21.49,20240221,778,20.18,20240805,0.58,N,225590,100,26 억,,195870,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 161008 57 100.00 KOSDAQ 섬유·의류 N N N N N 938 4 2 0.43 31613184 33889 69.11 934 940 920 1214 654 934 932.84 0.74 0 1685 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 250 3.94 0.33 12 0.13 238.00 2828.00 1195 20240206 -21.51 778 20240805 20.57 990 -5.25 20250103 893 5.04 20250203 1191 -21.24 20240221 778 20.57 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
3 20250219 151012 57 100.00 KOSDAQ 섬유·의류 N N N N N 939 5 2 0.54 31490305 33758 68.85 934 940 920 1214 654 934 932.82 0.74 0 1703 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 250 3.95 0.33 12 0.13 238.00 2828.00 1195 20240206 -21.42 778 20240805 20.69 990 -5.15 20250103 893 5.15 20250203 1191 -21.16 20240221 778 20.69 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
4 20250219 141008 57 100.00 KOSDAQ 섬유·의류 N N N N N 936 2 2 0.21 14697778 15768 32.16 934 939 920 1214 654 934 932.13 0.74 0 -168 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 249 3.93 0.33 12 0.06 238.00 2828.00 1195 20240206 -21.67 778 20240805 20.31 990 -5.45 20250103 893 4.82 20250203 1191 -21.41 20240221 778 20.31 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
5 20250219 131009 57 100.00 KOSDAQ 섬유·의류 N N N N N 937 3 2 0.32 13989102 15011 30.61 934 939 920 1214 654 934 931.92 0.74 0 -168 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 250 3.94 0.33 12 0.06 238.00 2828.00 1195 20240206 -21.59 778 20240805 20.44 990 -5.35 20250103 893 4.93 20250203 1191 -21.33 20240221 778 20.44 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
6 20250219 121008 57 100.00 KOSDAQ 섬유·의류 N N N N N 936 2 2 0.21 13779212 14787 30.16 934 939 920 1214 654 934 931.85 0.74 0 -168 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 249 3.93 0.33 12 0.06 238.00 2828.00 1195 20240206 -21.67 778 20240805 20.31 990 -5.45 20250103 893 4.82 20250203 1191 -21.41 20240221 778 20.31 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
7 20250219 111009 57 100.00 KOSDAQ 섬유·의류 N N N N N 934 0 3 0.00 11411816 12260 25.00 934 936 920 1214 654 934 930.82 0.74 0 -168 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 249 3.92 0.33 12 0.05 238.00 2828.00 1195 20240206 -21.84 778 20240805 20.05 990 -5.66 20250103 893 4.59 20250203 1191 -21.58 20240221 778 20.05 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
8 20250219 101010 57 100.00 KOSDAQ 섬유·의류 N N N N N 936 2 2 0.21 8929061 9603 19.58 934 936 920 1214 654 934 929.82 0.74 0 -168 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 249 3.93 0.33 12 0.04 238.00 2828.00 1195 20240206 -21.67 778 20240805 20.31 990 -5.45 20250103 893 4.82 20250203 1191 -21.41 20240221 778 20.31 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
9 20250219 091010 57 100.00 KOSDAQ 섬유·의류 N N N N N 934 0 3 0.00 3749092 4044 8.25 934 934 920 1214 654 934 927.08 0.74 0 -38 962 947 935 920 908 942 915 27 280 100 670 1 1 26636713 249 3.92 0.33 12 0.02 238.00 2828.00 1195 20240206 -21.84 778 20240805 20.05 990 -5.66 20250103 893 4.59 20250203 1191 -21.58 20240221 778 20.05 20240805 0.58 N 225590 100 26 억 195843 N N 0 N 00 N
10 20250218 161005 57 100.00 KOSDAQ 섬유·의류 N N N N N 934 3 2 0.32 45388723 48633 145.25 950 950 923 1210 652 931 933.29 0.74 0 -3803 939 934 928 923 917 932 921 27 279 100 670 1 1 26636713 249 3.92 0.33 12 0.18 238.00 2828.00 1204 20240205 -22.43 778 20240805 20.05 990 -5.66 20250103 893 4.59 20250203 1191 -21.58 20240221 778 20.05 20240805 0.58 N 225590 100 26 억 195870 N N 0 N 00 N
11 20250218 151007 57 100.00 KOSDAQ 섬유·의류 N N N N N 934 3 2 0.32 44742421 47941 143.18 950 950 923 1210 652 931 933.28 0.74 0 -3803 939 934 928 923 917 932 921 27 279 100 670 1 1 26636713 249 3.92 0.33 12 0.18 238.00 2828.00 1204 20240205 -22.43 778 20240805 20.05 990 -5.66 20250103 893 4.59 20250203 1191 -21.58 20240221 778 20.05 20240805 0.58 N 225590 100 26 억 195870 N N 0 N 00 N
12 20250218 141008 57 100.00 KOSDAQ 섬유·의류 N N N N N 935 4 2 0.43 44554618 47739 142.58 950 950 923 1210 652 931 933.30 0.74 0 -3814 939 934 928 923 917 932 921 27 279 100 670 1 1 26636713 249 3.93 0.33 12 0.18 238.00 2828.00 1204 20240205 -22.34 778 20240805 20.18 990 -5.56 20250103 893 4.70 20250203 1191 -21.49 20240221 778 20.18 20240805 0.58 N 225590 100 26 억 195870 N N 0 N 00 N