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
323230/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
20250219,161145,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,151149,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,141144,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,131146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,121146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,111146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,101146,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250219,091148,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250218,161141,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250218,151143,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250218,141144,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1488,-89.18,20240219,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,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 161145 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
3 20250219 151149 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
4 20250219 141144 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
5 20250219 131146 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
6 20250219 121146 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
7 20250219 111146 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
8 20250219 101146 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
9 20250219 091148 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
10 20250218 161141 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
11 20250218 151143 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
12 20250218 141144 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1850 20240216 -91.30 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1488 -89.18 20240219 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N