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
267790/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
20250219,161053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,-40,5,-0.77,47598150,9209,101.59,5170,5240,5100,6720,3620,5170,5168.66,0.23,0,397,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,405,6.72,1.19,12,0.12,763.00,4295.00,7840,20240206,-34.57,4155,20241114,23.47,5330,-3.75,20250123,4655,10.20,20250102,7750,-33.81,20240304,4155,23.47,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,151057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5120,-50,5,-0.97,47161660,9124,100.65,5170,5240,5100,6720,3620,5170,5168.97,0.23,0,395,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,404,6.71,1.19,12,0.12,763.00,4295.00,7840,20240206,-34.69,4155,20241114,23.23,5330,-3.94,20250123,4655,9.99,20250102,7750,-33.94,20240304,4155,23.23,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,141052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,-40,5,-0.77,33230290,6429,70.92,5170,5240,5100,6720,3620,5170,5168.81,0.23,0,414,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,405,6.72,1.19,12,0.08,763.00,4295.00,7840,20240206,-34.57,4155,20241114,23.47,5330,-3.75,20250123,4655,10.20,20250102,7750,-33.81,20240304,4155,23.47,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,131053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,-30,5,-0.58,25548180,4938,54.47,5170,5240,5100,6720,3620,5170,5173.79,0.23,0,33,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,405,6.74,1.20,12,0.06,763.00,4295.00,7840,20240206,-34.44,4155,20241114,23.71,5330,-3.56,20250123,4655,10.42,20250102,7750,-33.68,20240304,4155,23.71,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,121053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,-40,5,-0.77,18254550,3522,38.85,5170,5240,5130,6720,3620,5170,5183.01,0.23,0,587,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,405,6.72,1.19,12,0.04,763.00,4295.00,7840,20240206,-34.57,4155,20241114,23.47,5330,-3.75,20250123,4655,10.20,20250102,7750,-33.81,20240304,4155,23.47,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,111053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5190,20,2,0.39,10054610,1931,21.30,5170,5240,5140,6720,3620,5170,5206.94,0.23,0,-1,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,409,6.80,1.21,12,0.02,763.00,4295.00,7840,20240206,-33.80,4155,20241114,24.91,5330,-2.63,20250123,4655,11.49,20250102,7750,-33.03,20240304,4155,24.91,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,101054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5180,10,2,0.19,6598260,1264,13.94,5170,5240,5140,6720,3620,5170,5220.14,0.23,0,-1,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,409,6.79,1.21,12,0.02,763.00,4295.00,7840,20240206,-33.93,4155,20241114,24.67,5330,-2.81,20250123,4655,11.28,20250102,7750,-33.16,20240304,4155,24.67,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250219,091055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,50,2,0.97,4574230,874,9.64,5170,5240,5170,6720,3620,5170,5233.67,0.23,0,-2,5276,5222,5126,5072,4976,5250,5100,39,1550,500,3610,10,1,7888500,412,6.84,1.22,12,0.01,763.00,4295.00,7840,20240206,-33.42,4155,20241114,25.63,5330,-2.06,20250123,4655,12.14,20250102,7750,-32.65,20240304,4155,25.63,20241114,0.09,N,267790,500,39 억,,18387,N,N,0,N,00,N
20250218,161049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5170,70,2,1.37,46480390,9065,121.55,5100,5180,5030,6630,3570,5100,5127.46,0.24,0,-258,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,408,6.78,1.20,12,0.11,763.00,4295.00,7840,20240206,-34.06,4155,20241114,24.43,5330,-3.00,20250123,4655,11.06,20250102,7750,-33.29,20240304,4155,24.43,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,151051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5170,70,2,1.37,44965580,8772,117.62,5100,5180,5030,6630,3570,5100,5126.04,0.24,0,-260,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,408,6.78,1.20,12,0.11,763.00,4295.00,7840,20240206,-34.06,4155,20241114,24.43,5330,-3.00,20250123,4655,11.06,20250102,7750,-33.29,20240304,4155,24.43,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,141052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5180,80,2,1.57,41137720,8031,107.68,5100,5180,5030,6630,3570,5100,5122.37,0.24,0,-266,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,409,6.79,1.21,12,0.10,763.00,4295.00,7840,20240206,-33.93,4155,20241114,24.67,5330,-2.81,20250123,4655,11.28,20250102,7750,-33.16,20240304,4155,24.67,20241114,0.09,N,267790,500,39 억,,18647,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 161053 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 -40 5 -0.77 47598150 9209 101.59 5170 5240 5100 6720 3620 5170 5168.66 0.23 0 397 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 405 6.72 1.19 12 0.12 763.00 4295.00 7840 20240206 -34.57 4155 20241114 23.47 5330 -3.75 20250123 4655 10.20 20250102 7750 -33.81 20240304 4155 23.47 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
3 20250219 151057 57 100.00 KOSDAQ 섬유·의류 N N N N N 5120 -50 5 -0.97 47161660 9124 100.65 5170 5240 5100 6720 3620 5170 5168.97 0.23 0 395 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 404 6.71 1.19 12 0.12 763.00 4295.00 7840 20240206 -34.69 4155 20241114 23.23 5330 -3.94 20250123 4655 9.99 20250102 7750 -33.94 20240304 4155 23.23 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
4 20250219 141052 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 -40 5 -0.77 33230290 6429 70.92 5170 5240 5100 6720 3620 5170 5168.81 0.23 0 414 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 405 6.72 1.19 12 0.08 763.00 4295.00 7840 20240206 -34.57 4155 20241114 23.47 5330 -3.75 20250123 4655 10.20 20250102 7750 -33.81 20240304 4155 23.47 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
5 20250219 131053 57 100.00 KOSDAQ 섬유·의류 N N N N N 5140 -30 5 -0.58 25548180 4938 54.47 5170 5240 5100 6720 3620 5170 5173.79 0.23 0 33 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 405 6.74 1.20 12 0.06 763.00 4295.00 7840 20240206 -34.44 4155 20241114 23.71 5330 -3.56 20250123 4655 10.42 20250102 7750 -33.68 20240304 4155 23.71 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
6 20250219 121053 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 -40 5 -0.77 18254550 3522 38.85 5170 5240 5130 6720 3620 5170 5183.01 0.23 0 587 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 405 6.72 1.19 12 0.04 763.00 4295.00 7840 20240206 -34.57 4155 20241114 23.47 5330 -3.75 20250123 4655 10.20 20250102 7750 -33.81 20240304 4155 23.47 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
7 20250219 111053 57 100.00 KOSDAQ 섬유·의류 N N N N N 5190 20 2 0.39 10054610 1931 21.30 5170 5240 5140 6720 3620 5170 5206.94 0.23 0 -1 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 409 6.80 1.21 12 0.02 763.00 4295.00 7840 20240206 -33.80 4155 20241114 24.91 5330 -2.63 20250123 4655 11.49 20250102 7750 -33.03 20240304 4155 24.91 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
8 20250219 101054 57 100.00 KOSDAQ 섬유·의류 N N N N N 5180 10 2 0.19 6598260 1264 13.94 5170 5240 5140 6720 3620 5170 5220.14 0.23 0 -1 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 409 6.79 1.21 12 0.02 763.00 4295.00 7840 20240206 -33.93 4155 20241114 24.67 5330 -2.81 20250123 4655 11.28 20250102 7750 -33.16 20240304 4155 24.67 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
9 20250219 091055 57 100.00 KOSDAQ 섬유·의류 N N N N N 5220 50 2 0.97 4574230 874 9.64 5170 5240 5170 6720 3620 5170 5233.67 0.23 0 -2 5276 5222 5126 5072 4976 5250 5100 39 1550 500 3610 10 1 7888500 412 6.84 1.22 12 0.01 763.00 4295.00 7840 20240206 -33.42 4155 20241114 25.63 5330 -2.06 20250123 4655 12.14 20250102 7750 -32.65 20240304 4155 25.63 20241114 0.09 N 267790 500 39 억 18387 N N 0 N 00 N
10 20250218 161049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5170 70 2 1.37 46480390 9065 121.55 5100 5180 5030 6630 3570 5100 5127.46 0.24 0 -258 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 408 6.78 1.20 12 0.11 763.00 4295.00 7840 20240206 -34.06 4155 20241114 24.43 5330 -3.00 20250123 4655 11.06 20250102 7750 -33.29 20240304 4155 24.43 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
11 20250218 151051 57 100.00 KOSDAQ 섬유·의류 N N N N N 5170 70 2 1.37 44965580 8772 117.62 5100 5180 5030 6630 3570 5100 5126.04 0.24 0 -260 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 408 6.78 1.20 12 0.11 763.00 4295.00 7840 20240206 -34.06 4155 20241114 24.43 5330 -3.00 20250123 4655 11.06 20250102 7750 -33.29 20240304 4155 24.43 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
12 20250218 141052 57 100.00 KOSDAQ 섬유·의류 N N N N N 5180 80 2 1.57 41137720 8031 107.68 5100 5180 5030 6630 3570 5100 5122.37 0.24 0 -266 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 409 6.79 1.21 12 0.10 763.00 4295.00 7840 20240206 -33.93 4155 20241114 24.67 5330 -2.81 20250123 4655 11.28 20250102 7750 -33.16 20240304 4155 24.67 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N