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
306040/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
20250219,161128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4535,40,2,0.89,111172095,24575,128.69,4495,4600,4450,5840,3150,4495,4523.79,1.31,0,2999,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,447,3.41,0.32,12,0.25,1330.00,14073.00,9280,20240219,-51.13,4290,20250204,5.71,5700,-20.44,20250108,4290,5.71,20250204,9280,-51.13,20240219,4290,5.71,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,151132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,35,2,0.78,105849200,23399,122.53,4495,4600,4450,5840,3150,4495,4523.66,1.31,0,2996,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,447,3.41,0.32,12,0.24,1330.00,14073.00,9280,20240219,-51.19,4290,20250204,5.59,5700,-20.53,20250108,4290,5.59,20250204,9280,-51.19,20240219,4290,5.59,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,141127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,15,2,0.33,89841865,19866,104.03,4495,4600,4450,5840,3150,4495,4522.39,1.31,0,1993,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,445,3.39,0.32,12,0.20,1330.00,14073.00,9280,20240219,-51.40,4290,20250204,5.13,5700,-20.88,20250108,4290,5.13,20250204,9280,-51.40,20240219,4290,5.13,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,131128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,25,2,0.56,77696640,17174,89.93,4495,4600,4450,5840,3150,4495,4524.09,1.31,0,1329,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,446,3.40,0.32,12,0.17,1330.00,14073.00,9280,20240219,-51.29,4290,20250204,5.36,5700,-20.70,20250108,4290,5.36,20250204,9280,-51.29,20240219,4290,5.36,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,121128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,20,2,0.44,73066265,16149,84.56,4495,4600,4450,5840,3150,4495,4524.51,1.31,0,734,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,445,3.39,0.32,12,0.16,1330.00,14073.00,9280,20240219,-51.35,4290,20250204,5.24,5700,-20.79,20250108,4290,5.24,20250204,9280,-51.35,20240219,4290,5.24,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,111129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,35,2,0.78,65727780,14526,76.06,4495,4600,4450,5840,3150,4495,4524.84,1.31,0,164,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,447,3.41,0.32,12,0.15,1330.00,14073.00,9280,20240219,-51.19,4290,20250204,5.59,5700,-20.53,20250108,4290,5.59,20250204,9280,-51.19,20240219,4290,5.59,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,101129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,20,2,0.44,42922270,9482,49.65,4495,4600,4450,5840,3150,4495,4526.71,1.31,0,-377,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,445,3.39,0.32,12,0.10,1330.00,14073.00,9280,20240219,-51.35,4290,20250204,5.24,5700,-20.79,20250108,4290,5.24,20250204,9280,-51.35,20240219,4290,5.24,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250219,091131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,5,2,0.11,2658125,593,3.11,4495,4500,4450,5840,3150,4495,4482.50,1.31,0,-252,4675,4585,4480,4390,4285,4630,4435,49,1345,500,3140,5,1,9865828,444,3.38,0.32,12,0.01,1330.00,14073.00,9280,20240219,-51.51,4290,20250204,4.90,5700,-21.05,20250108,4290,4.90,20250204,9280,-51.51,20240219,4290,4.90,20250204,1.91,N,306040,500,49 억,,128783,N,N,0,N,00,N
20250218,161124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,85,2,1.93,84730765,19090,204.50,4375,4570,4375,5730,3090,4410,4438.48,1.30,0,2348,4443,4426,4398,4381,4353,4435,4390,49,1320,500,3080,5,1,9865828,443,3.38,0.32,12,0.19,1330.00,14073.00,9280,20240219,-51.56,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,9280,-51.56,20240219,4290,4.78,20250204,1.91,N,306040,500,49 억,,128442,N,N,0,N,00,N
20250218,151126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,90,2,2.04,83056360,18717,200.50,4375,4570,4375,5730,3090,4410,4437.48,1.30,0,2378,4443,4426,4398,4381,4353,4435,4390,49,1320,500,3080,5,1,9865828,444,3.38,0.32,12,0.19,1330.00,14073.00,9280,20240219,-51.51,4290,20250204,4.90,5700,-21.05,20250108,4290,4.90,20250204,9280,-51.51,20240219,4290,4.90,20250204,1.91,N,306040,500,49 억,,128442,N,N,0,N,00,N
20250218,141127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4455,45,2,1.02,64985675,14680,157.26,4375,4570,4375,5730,3090,4410,4426.82,1.30,0,2194,4443,4426,4398,4381,4353,4435,4390,49,1320,500,3080,5,1,9865828,440,3.35,0.32,12,0.15,1330.00,14073.00,9280,20240219,-51.99,4290,20250204,3.85,5700,-21.84,20250108,4290,3.85,20250204,9280,-51.99,20240219,4290,3.85,20250204,1.91,N,306040,500,49 억,,128442,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 161128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4535 40 2 0.89 111172095 24575 128.69 4495 4600 4450 5840 3150 4495 4523.79 1.31 0 2999 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 447 3.41 0.32 12 0.25 1330.00 14073.00 9280 20240219 -51.13 4290 20250204 5.71 5700 -20.44 20250108 4290 5.71 20250204 9280 -51.13 20240219 4290 5.71 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
3 20250219 151132 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 35 2 0.78 105849200 23399 122.53 4495 4600 4450 5840 3150 4495 4523.66 1.31 0 2996 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 447 3.41 0.32 12 0.24 1330.00 14073.00 9280 20240219 -51.19 4290 20250204 5.59 5700 -20.53 20250108 4290 5.59 20250204 9280 -51.19 20240219 4290 5.59 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
4 20250219 141127 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 15 2 0.33 89841865 19866 104.03 4495 4600 4450 5840 3150 4495 4522.39 1.31 0 1993 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 445 3.39 0.32 12 0.20 1330.00 14073.00 9280 20240219 -51.40 4290 20250204 5.13 5700 -20.88 20250108 4290 5.13 20250204 9280 -51.40 20240219 4290 5.13 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
5 20250219 131128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4520 25 2 0.56 77696640 17174 89.93 4495 4600 4450 5840 3150 4495 4524.09 1.31 0 1329 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 446 3.40 0.32 12 0.17 1330.00 14073.00 9280 20240219 -51.29 4290 20250204 5.36 5700 -20.70 20250108 4290 5.36 20250204 9280 -51.29 20240219 4290 5.36 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
6 20250219 121128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 20 2 0.44 73066265 16149 84.56 4495 4600 4450 5840 3150 4495 4524.51 1.31 0 734 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 445 3.39 0.32 12 0.16 1330.00 14073.00 9280 20240219 -51.35 4290 20250204 5.24 5700 -20.79 20250108 4290 5.24 20250204 9280 -51.35 20240219 4290 5.24 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
7 20250219 111129 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 35 2 0.78 65727780 14526 76.06 4495 4600 4450 5840 3150 4495 4524.84 1.31 0 164 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 447 3.41 0.32 12 0.15 1330.00 14073.00 9280 20240219 -51.19 4290 20250204 5.59 5700 -20.53 20250108 4290 5.59 20250204 9280 -51.19 20240219 4290 5.59 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
8 20250219 101129 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 20 2 0.44 42922270 9482 49.65 4495 4600 4450 5840 3150 4495 4526.71 1.31 0 -377 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 445 3.39 0.32 12 0.10 1330.00 14073.00 9280 20240219 -51.35 4290 20250204 5.24 5700 -20.79 20250108 4290 5.24 20250204 9280 -51.35 20240219 4290 5.24 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
9 20250219 091131 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 5 2 0.11 2658125 593 3.11 4495 4500 4450 5840 3150 4495 4482.50 1.31 0 -252 4675 4585 4480 4390 4285 4630 4435 49 1345 500 3140 5 1 9865828 444 3.38 0.32 12 0.01 1330.00 14073.00 9280 20240219 -51.51 4290 20250204 4.90 5700 -21.05 20250108 4290 4.90 20250204 9280 -51.51 20240219 4290 4.90 20250204 1.91 N 306040 500 49 억 128783 N N 0 N 00 N
10 20250218 161124 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 85 2 1.93 84730765 19090 204.50 4375 4570 4375 5730 3090 4410 4438.48 1.30 0 2348 4443 4426 4398 4381 4353 4435 4390 49 1320 500 3080 5 1 9865828 443 3.38 0.32 12 0.19 1330.00 14073.00 9280 20240219 -51.56 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 9280 -51.56 20240219 4290 4.78 20250204 1.91 N 306040 500 49 억 128442 N N 0 N 00 N
11 20250218 151126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 90 2 2.04 83056360 18717 200.50 4375 4570 4375 5730 3090 4410 4437.48 1.30 0 2378 4443 4426 4398 4381 4353 4435 4390 49 1320 500 3080 5 1 9865828 444 3.38 0.32 12 0.19 1330.00 14073.00 9280 20240219 -51.51 4290 20250204 4.90 5700 -21.05 20250108 4290 4.90 20250204 9280 -51.51 20240219 4290 4.90 20250204 1.91 N 306040 500 49 억 128442 N N 0 N 00 N
12 20250218 141127 57 100.00 KOSDAQ 섬유·의류 N N N N N 4455 45 2 1.02 64985675 14680 157.26 4375 4570 4375 5730 3090 4410 4426.82 1.30 0 2194 4443 4426 4398 4381 4353 4435 4390 49 1320 500 3080 5 1 9865828 440 3.35 0.32 12 0.15 1330.00 14073.00 9280 20240219 -51.99 4290 20250204 3.85 5700 -21.84 20250108 4290 3.85 20250204 9280 -51.99 20240219 4290 3.85 20250204 1.91 N 306040 500 49 억 128442 N N 0 N 00 N