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
298540/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
20250219,161121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9610,70,2,0.73,194464310,20425,87.91,9540,9610,9420,12400,6680,9540,9520.90,6.86,0,-1136,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1419,2.96,0.45,12,0.14,3252.00,21542.00,16570,20240206,-42.00,8600,20241210,11.74,10180,-5.60,20250115,8990,6.90,20250203,16140,-40.46,20240219,8600,11.74,20241210,3.26,N,298540,500,73 억,,1012936,N,N,7,N,00,N
20250219,151125,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9570,30,2,0.31,184789600,19416,83.57,9540,9580,9420,12400,6680,9540,9517.39,6.86,0,-912,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1413,2.94,0.44,12,0.13,3252.00,21542.00,16570,20240206,-42.25,8600,20241210,11.28,10180,-5.99,20250115,8990,6.45,20250203,16140,-40.71,20240219,8600,11.28,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,141120,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9530,-10,5,-0.10,160552530,16873,72.63,9540,9580,9420,12400,6680,9540,9515.35,6.86,0,-875,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1407,2.93,0.44,12,0.11,3252.00,21542.00,16570,20240206,-42.49,8600,20241210,10.81,10180,-6.39,20250115,8990,6.01,20250203,16140,-40.95,20240219,8600,10.81,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,131122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9580,40,2,0.42,140276280,14752,63.50,9540,9580,9420,12400,6680,9540,9508.97,6.86,0,-727,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1415,2.95,0.44,12,0.10,3252.00,21542.00,16570,20240206,-42.18,8600,20241210,11.40,10180,-5.89,20250115,8990,6.56,20250203,16140,-40.64,20240219,8600,11.40,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,121121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9560,20,2,0.21,127455470,13412,57.73,9540,9580,9420,12400,6680,9540,9503.09,6.86,0,34,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1412,2.94,0.44,12,0.09,3252.00,21542.00,16570,20240206,-42.31,8600,20241210,11.16,10180,-6.09,20250115,8990,6.34,20250203,16140,-40.77,20240219,8600,11.16,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,111122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9520,-20,5,-0.21,116805450,12296,52.92,9540,9580,9420,12400,6680,9540,9499.47,6.86,0,321,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1406,2.93,0.44,12,0.08,3252.00,21542.00,16570,20240206,-42.55,8600,20241210,10.70,10180,-6.48,20250115,8990,5.90,20250203,16140,-41.02,20240219,8600,10.70,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,101122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9550,10,2,0.10,68580280,7206,31.02,9540,9580,9420,12400,6680,9540,9517.11,6.86,0,-423,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1410,2.94,0.44,12,0.05,3252.00,21542.00,16570,20240206,-42.37,8600,20241210,11.05,10180,-6.19,20250115,8990,6.23,20250203,16140,-40.83,20240219,8600,11.05,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250219,091124,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9500,-40,5,-0.42,6222300,655,2.82,9540,9540,9420,12400,6680,9540,9499.69,6.86,0,404,9753,9646,9443,9336,9133,9700,9390,74,2860,500,7050,10,1,14765856,1403,2.92,0.44,12,0.00,3252.00,21542.00,16570,20240206,-42.67,8600,20241210,10.47,10180,-6.68,20250115,8990,5.67,20250203,16140,-41.14,20240219,8600,10.47,20241210,3.26,N,298540,500,73 억,,1012936,N,N,0,N,00,N
20250218,161118,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9540,10,2,0.10,217681120,23232,100.69,9470,9550,9240,12380,6680,9530,9369.88,6.88,0,-2400,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1409,2.93,0.44,12,0.16,3252.00,21542.00,16570,20240206,-42.43,8600,20241210,10.93,10180,-6.29,20250115,8990,6.12,20250203,16140,-40.89,20240219,8600,10.93,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,151119,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9550,20,2,0.21,214552290,22904,99.27,9470,9550,9240,12380,6680,9530,9367.46,6.88,0,-2494,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1410,2.94,0.44,12,0.16,3252.00,21542.00,16570,20240206,-42.37,8600,20241210,11.05,10180,-6.19,20250115,8990,6.23,20250203,16140,-40.83,20240219,8600,11.05,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,141121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9540,10,2,0.10,198437570,21213,91.94,9470,9550,9240,12380,6680,9530,9354.53,6.88,0,-2867,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1409,2.93,0.44,12,0.14,3252.00,21542.00,16570,20240206,-42.43,8600,20241210,10.93,10180,-6.29,20250115,8990,6.12,20250203,16140,-40.89,20240219,8600,10.93,20241210,3.27,N,298540,500,73 억,,1015281,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 161121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9610 70 2 0.73 194464310 20425 87.91 9540 9610 9420 12400 6680 9540 9520.90 6.86 0 -1136 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1419 2.96 0.45 12 0.14 3252.00 21542.00 16570 20240206 -42.00 8600 20241210 11.74 10180 -5.60 20250115 8990 6.90 20250203 16140 -40.46 20240219 8600 11.74 20241210 3.26 N 298540 500 73 억 1012936 N N 7 N 00 N
3 20250219 151125 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9570 30 2 0.31 184789600 19416 83.57 9540 9580 9420 12400 6680 9540 9517.39 6.86 0 -912 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1413 2.94 0.44 12 0.13 3252.00 21542.00 16570 20240206 -42.25 8600 20241210 11.28 10180 -5.99 20250115 8990 6.45 20250203 16140 -40.71 20240219 8600 11.28 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
4 20250219 141120 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9530 -10 5 -0.10 160552530 16873 72.63 9540 9580 9420 12400 6680 9540 9515.35 6.86 0 -875 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1407 2.93 0.44 12 0.11 3252.00 21542.00 16570 20240206 -42.49 8600 20241210 10.81 10180 -6.39 20250115 8990 6.01 20250203 16140 -40.95 20240219 8600 10.81 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
5 20250219 131122 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9580 40 2 0.42 140276280 14752 63.50 9540 9580 9420 12400 6680 9540 9508.97 6.86 0 -727 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1415 2.95 0.44 12 0.10 3252.00 21542.00 16570 20240206 -42.18 8600 20241210 11.40 10180 -5.89 20250115 8990 6.56 20250203 16140 -40.64 20240219 8600 11.40 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
6 20250219 121121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9560 20 2 0.21 127455470 13412 57.73 9540 9580 9420 12400 6680 9540 9503.09 6.86 0 34 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1412 2.94 0.44 12 0.09 3252.00 21542.00 16570 20240206 -42.31 8600 20241210 11.16 10180 -6.09 20250115 8990 6.34 20250203 16140 -40.77 20240219 8600 11.16 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
7 20250219 111122 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9520 -20 5 -0.21 116805450 12296 52.92 9540 9580 9420 12400 6680 9540 9499.47 6.86 0 321 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1406 2.93 0.44 12 0.08 3252.00 21542.00 16570 20240206 -42.55 8600 20241210 10.70 10180 -6.48 20250115 8990 5.90 20250203 16140 -41.02 20240219 8600 10.70 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
8 20250219 101122 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9550 10 2 0.10 68580280 7206 31.02 9540 9580 9420 12400 6680 9540 9517.11 6.86 0 -423 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1410 2.94 0.44 12 0.05 3252.00 21542.00 16570 20240206 -42.37 8600 20241210 11.05 10180 -6.19 20250115 8990 6.23 20250203 16140 -40.83 20240219 8600 11.05 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
9 20250219 091124 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9500 -40 5 -0.42 6222300 655 2.82 9540 9540 9420 12400 6680 9540 9499.69 6.86 0 404 9753 9646 9443 9336 9133 9700 9390 74 2860 500 7050 10 1 14765856 1403 2.92 0.44 12 0.00 3252.00 21542.00 16570 20240206 -42.67 8600 20241210 10.47 10180 -6.68 20250115 8990 5.67 20250203 16140 -41.14 20240219 8600 10.47 20241210 3.26 N 298540 500 73 억 1012936 N N 0 N 00 N
10 20250218 161118 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9540 10 2 0.10 217681120 23232 100.69 9470 9550 9240 12380 6680 9530 9369.88 6.88 0 -2400 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1409 2.93 0.44 12 0.16 3252.00 21542.00 16570 20240206 -42.43 8600 20241210 10.93 10180 -6.29 20250115 8990 6.12 20250203 16140 -40.89 20240219 8600 10.93 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
11 20250218 151119 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9550 20 2 0.21 214552290 22904 99.27 9470 9550 9240 12380 6680 9530 9367.46 6.88 0 -2494 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1410 2.94 0.44 12 0.16 3252.00 21542.00 16570 20240206 -42.37 8600 20241210 11.05 10180 -6.19 20250115 8990 6.23 20250203 16140 -40.83 20240219 8600 11.05 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
12 20250218 141121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9540 10 2 0.10 198437570 21213 91.94 9470 9550 9240 12380 6680 9530 9354.53 6.88 0 -2867 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1409 2.93 0.44 12 0.14 3252.00 21542.00 16570 20240206 -42.43 8600 20241210 10.93 10180 -6.29 20250115 8990 6.12 20250203 16140 -40.89 20240219 8600 10.93 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N