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
352700/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
20250219,161208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,15,2,0.58,52961815,20391,74.29,2590,2615,2580,3365,1815,2590,2597.31,0.58,0,6797,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,711,21.71,0.43,12,0.07,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,151211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,20,2,0.77,48295870,18599,67.76,2590,2615,2580,3365,1815,2590,2596.69,0.58,0,6584,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,712,21.75,0.43,12,0.07,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,141206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,15,2,0.58,42585790,16408,59.78,2590,2615,2580,3365,1815,2590,2595.43,0.58,0,5389,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,711,21.71,0.43,12,0.06,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,131208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,10,2,0.39,32173925,12403,45.19,2590,2615,2580,3365,1815,2590,2594.04,0.58,0,3486,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,709,21.67,0.43,12,0.05,120.00,6089.00,3360,20240404,-22.62,2545,20250218,2.16,3030,-14.19,20250113,2545,2.16,20250218,3360,-22.62,20240404,2545,2.16,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,121208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,15,2,0.58,29313505,11304,41.18,2590,2615,2580,3365,1815,2590,2593.20,0.58,0,2512,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,711,21.71,0.43,12,0.04,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,111208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,15,2,0.58,21542780,8312,30.28,2590,2615,2580,3365,1815,2590,2591.77,0.58,0,1165,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,711,21.71,0.43,12,0.03,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,101209,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,0,3,0.00,10573400,4072,14.83,2590,2615,2590,3365,1815,2590,2596.61,0.58,0,258,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,706,21.58,0.43,12,0.01,120.00,6089.00,3360,20240404,-22.92,2545,20250218,1.77,3030,-14.52,20250113,2545,1.77,20250218,3360,-22.92,20240404,2545,1.77,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250219,091210,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,10,2,0.39,1481635,572,2.08,2590,2600,2590,3365,1815,2590,2590.27,0.58,0,-507,2660,2625,2585,2550,2510,2605,2530,143,775,500,1810,5,1,27276899,709,21.67,0.43,12,0.00,120.00,6089.00,3360,20240404,-22.62,2545,20250218,2.16,3030,-14.19,20250113,2545,2.16,20250218,3360,-22.62,20240404,2545,2.16,20250218,1.03,N,352700,500,143 억,,157358,N,N,0,N,00,N
20250218,161203,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2590,0,3,0.00,70722725,27449,99.37,2610,2620,2545,3365,1815,2590,2576.51,0.57,0,5167,2640,2615,2590,2565,2540,2602,2552,143,775,500,1810,5,1,27276899,706,21.58,0.43,12,0.10,120.00,6089.00,3360,20240404,-22.92,2545,20250218,1.77,3030,-14.52,20250113,2545,1.77,20250218,3360,-22.92,20240404,2545,1.77,20250218,1.03,N,352700,500,143 억,,154451,N,N,0,N,00,N
20250218,151205,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2580,-10,5,-0.39,69792415,27088,98.06,2610,2620,2545,3365,1815,2590,2576.51,0.57,0,5167,2640,2615,2590,2565,2540,2602,2552,143,775,500,1810,5,1,27276899,704,21.50,0.42,12,0.10,120.00,6089.00,3360,20240404,-23.21,2545,20250218,1.38,3030,-14.85,20250113,2545,1.38,20250218,3360,-23.21,20240404,2545,1.38,20250218,1.03,N,352700,500,143 억,,154451,N,N,0,N,00,N
20250218,141206,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2590,0,3,0.00,65717430,25508,92.34,2610,2620,2545,3365,1815,2590,2576.35,0.57,0,5029,2640,2615,2590,2565,2540,2602,2552,143,775,500,1810,5,1,27276899,706,21.58,0.43,12,0.09,120.00,6089.00,3360,20240404,-22.92,2545,20250218,1.77,3030,-14.52,20250113,2545,1.77,20250218,3360,-22.92,20240404,2545,1.77,20250218,1.03,N,352700,500,143 억,,154451,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 161208 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 15 2 0.58 52961815 20391 74.29 2590 2615 2580 3365 1815 2590 2597.31 0.58 0 6797 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 711 21.71 0.43 12 0.07 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
3 20250219 151211 57 100.00 KOSDAQ 섬유·의류 N N N N N 2610 20 2 0.77 48295870 18599 67.76 2590 2615 2580 3365 1815 2590 2596.69 0.58 0 6584 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 712 21.75 0.43 12 0.07 120.00 6089.00 3360 20240404 -22.32 2545 20250218 2.55 3030 -13.86 20250113 2545 2.55 20250218 3360 -22.32 20240404 2545 2.55 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
4 20250219 141206 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 15 2 0.58 42585790 16408 59.78 2590 2615 2580 3365 1815 2590 2595.43 0.58 0 5389 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 711 21.71 0.43 12 0.06 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
5 20250219 131208 57 100.00 KOSDAQ 섬유·의류 N N N N N 2600 10 2 0.39 32173925 12403 45.19 2590 2615 2580 3365 1815 2590 2594.04 0.58 0 3486 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 709 21.67 0.43 12 0.05 120.00 6089.00 3360 20240404 -22.62 2545 20250218 2.16 3030 -14.19 20250113 2545 2.16 20250218 3360 -22.62 20240404 2545 2.16 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
6 20250219 121208 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 15 2 0.58 29313505 11304 41.18 2590 2615 2580 3365 1815 2590 2593.20 0.58 0 2512 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 711 21.71 0.43 12 0.04 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
7 20250219 111208 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 15 2 0.58 21542780 8312 30.28 2590 2615 2580 3365 1815 2590 2591.77 0.58 0 1165 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 711 21.71 0.43 12 0.03 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
8 20250219 101209 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 0 3 0.00 10573400 4072 14.83 2590 2615 2590 3365 1815 2590 2596.61 0.58 0 258 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 706 21.58 0.43 12 0.01 120.00 6089.00 3360 20240404 -22.92 2545 20250218 1.77 3030 -14.52 20250113 2545 1.77 20250218 3360 -22.92 20240404 2545 1.77 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
9 20250219 091210 57 100.00 KOSDAQ 섬유·의류 N N N N N 2600 10 2 0.39 1481635 572 2.08 2590 2600 2590 3365 1815 2590 2590.27 0.58 0 -507 2660 2625 2585 2550 2510 2605 2530 143 775 500 1810 5 1 27276899 709 21.67 0.43 12 0.00 120.00 6089.00 3360 20240404 -22.62 2545 20250218 2.16 3030 -14.19 20250113 2545 2.16 20250218 3360 -22.62 20240404 2545 2.16 20250218 1.03 N 352700 500 143 억 157358 N N 0 N 00 N
10 20250218 161203 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2590 0 3 0.00 70722725 27449 99.37 2610 2620 2545 3365 1815 2590 2576.51 0.57 0 5167 2640 2615 2590 2565 2540 2602 2552 143 775 500 1810 5 1 27276899 706 21.58 0.43 12 0.10 120.00 6089.00 3360 20240404 -22.92 2545 20250218 1.77 3030 -14.52 20250113 2545 1.77 20250218 3360 -22.92 20240404 2545 1.77 20250218 1.03 N 352700 500 143 억 154451 N N 0 N 00 N
11 20250218 151205 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2580 -10 5 -0.39 69792415 27088 98.06 2610 2620 2545 3365 1815 2590 2576.51 0.57 0 5167 2640 2615 2590 2565 2540 2602 2552 143 775 500 1810 5 1 27276899 704 21.50 0.42 12 0.10 120.00 6089.00 3360 20240404 -23.21 2545 20250218 1.38 3030 -14.85 20250113 2545 1.38 20250218 3360 -23.21 20240404 2545 1.38 20250218 1.03 N 352700 500 143 억 154451 N N 0 N 00 N
12 20250218 141206 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2590 0 3 0.00 65717430 25508 92.34 2610 2620 2545 3365 1815 2590 2576.35 0.57 0 5029 2640 2615 2590 2565 2540 2602 2552 143 775 500 1810 5 1 27276899 706 21.58 0.43 12 0.09 120.00 6089.00 3360 20240404 -22.92 2545 20250218 1.77 3030 -14.52 20250113 2545 1.77 20250218 3360 -22.92 20240404 2545 1.77 20250218 1.03 N 352700 500 143 억 154451 N N 0 N 00 N