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
366030/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
20250219,161220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4855,-70,5,-1.42,753845500,153990,25.02,4935,4965,4850,6400,3450,4925,4895.44,0.25,0,3595,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1100,10.91,1.66,12,0.68,445.00,2925.00,7870,20240527,-38.31,3175,20241209,52.91,5640,-13.92,20250116,3610,34.49,20250102,7870,-38.31,20240527,3175,52.91,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,151224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4870,-55,5,-1.12,694963340,141866,23.05,4935,4965,4850,6400,3450,4925,4898.73,0.25,0,3993,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1103,10.94,1.66,12,0.63,445.00,2925.00,7870,20240527,-38.12,3175,20241209,53.39,5640,-13.65,20250116,3610,34.90,20250102,7870,-38.12,20240527,3175,53.39,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,141219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4890,-35,5,-0.71,639414650,130486,21.20,4935,4965,4850,6400,3450,4925,4900.25,0.25,0,5041,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1108,10.99,1.67,12,0.58,445.00,2925.00,7870,20240527,-37.87,3175,20241209,54.02,5640,-13.30,20250116,3610,35.46,20250102,7870,-37.87,20240527,3175,54.02,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,131220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-25,5,-0.51,570960765,116507,18.93,4935,4965,4850,6400,3450,4925,4900.66,0.25,0,6408,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1110,11.01,1.68,12,0.51,445.00,2925.00,7870,20240527,-37.74,3175,20241209,54.33,5640,-13.12,20250116,3610,35.73,20250102,7870,-37.74,20240527,3175,54.33,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,121221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4890,-35,5,-0.71,530832910,108297,17.59,4935,4965,4850,6400,3450,4925,4901.64,0.25,0,6073,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1108,10.99,1.67,12,0.48,445.00,2925.00,7870,20240527,-37.87,3175,20241209,54.02,5640,-13.30,20250116,3610,35.46,20250102,7870,-37.87,20240527,3175,54.02,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,111221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-25,5,-0.51,501866945,102362,16.63,4935,4965,4850,6400,3450,4925,4902.86,0.25,0,5801,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1110,11.01,1.68,12,0.45,445.00,2925.00,7870,20240527,-37.74,3175,20241209,54.33,5640,-13.12,20250116,3610,35.73,20250102,7870,-37.74,20240527,3175,54.33,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,101221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,-10,5,-0.20,290048350,58933,9.57,4935,4965,4895,6400,3450,4925,4921.66,0.25,0,8300,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1113,11.04,1.68,12,0.26,445.00,2925.00,7870,20240527,-37.55,3175,20241209,54.80,5640,-12.85,20250116,3610,36.15,20250102,7870,-37.55,20240527,3175,54.80,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250219,091223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4930,5,2,0.10,68201650,13812,2.24,4935,4965,4920,6400,3450,4925,4937.85,0.25,0,1773,5341,5132,5011,4802,4681,5072,4742,23,1475,100,3150,5,1,22653850,1117,11.08,1.69,12,0.06,445.00,2925.00,7870,20240527,-37.36,3175,20241209,55.28,5640,-12.59,20250116,3610,36.57,20250102,7870,-37.36,20240527,3175,55.28,20241209,4.66,N,366030,100,22 억,,57429,N,N,0,N,00,N
20250218,161216,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4925,-15,5,-0.30,3100280395,613045,471.16,4935,5220,4890,6420,3460,4940,5057.41,0.22,0,-15739,5056,4997,4881,4822,4706,5027,4852,23,1480,100,3160,5,1,22653850,1116,11.07,1.68,12,2.71,445.00,2925.00,7870,20240527,-37.42,3175,20241209,55.12,5640,-12.68,20250116,3610,36.43,20250102,7870,-37.42,20240527,3175,55.12,20241209,4.77,N,366030,100,22 억,,49162,N,N,0,N,00,N
20250218,151218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4930,-10,5,-0.20,3060378575,604945,464.93,4935,5220,4890,6420,3460,4940,5058.98,0.22,0,-14542,5056,4997,4881,4822,4706,5027,4852,23,1480,100,3160,5,1,22653850,1117,11.08,1.69,12,2.67,445.00,2925.00,7870,20240527,-37.36,3175,20241209,55.28,5640,-12.59,20250116,3610,36.57,20250102,7870,-37.36,20240527,3175,55.28,20241209,4.77,N,366030,100,22 억,,49162,N,N,0,N,00,N
20250218,141219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5000,60,2,1.21,2787650000,549759,422.52,4935,5220,4890,6420,3460,4940,5070.73,0.22,0,-14083,5056,4997,4881,4822,4706,5027,4852,23,1480,100,3160,10,1,22653850,1133,11.24,1.71,12,2.43,445.00,2925.00,7870,20240527,-36.47,3175,20241209,57.48,5640,-11.35,20250116,3610,38.50,20250102,7870,-36.47,20240527,3175,57.48,20241209,4.77,N,366030,100,22 억,,49162,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 161220 57 100.00 KOSDAQ 섬유·의류 N N N N N 4855 -70 5 -1.42 753845500 153990 25.02 4935 4965 4850 6400 3450 4925 4895.44 0.25 0 3595 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1100 10.91 1.66 12 0.68 445.00 2925.00 7870 20240527 -38.31 3175 20241209 52.91 5640 -13.92 20250116 3610 34.49 20250102 7870 -38.31 20240527 3175 52.91 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
3 20250219 151224 57 100.00 KOSDAQ 섬유·의류 N N N N N 4870 -55 5 -1.12 694963340 141866 23.05 4935 4965 4850 6400 3450 4925 4898.73 0.25 0 3993 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1103 10.94 1.66 12 0.63 445.00 2925.00 7870 20240527 -38.12 3175 20241209 53.39 5640 -13.65 20250116 3610 34.90 20250102 7870 -38.12 20240527 3175 53.39 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
4 20250219 141219 57 100.00 KOSDAQ 섬유·의류 N N N N N 4890 -35 5 -0.71 639414650 130486 21.20 4935 4965 4850 6400 3450 4925 4900.25 0.25 0 5041 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1108 10.99 1.67 12 0.58 445.00 2925.00 7870 20240527 -37.87 3175 20241209 54.02 5640 -13.30 20250116 3610 35.46 20250102 7870 -37.87 20240527 3175 54.02 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
5 20250219 131220 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -25 5 -0.51 570960765 116507 18.93 4935 4965 4850 6400 3450 4925 4900.66 0.25 0 6408 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1110 11.01 1.68 12 0.51 445.00 2925.00 7870 20240527 -37.74 3175 20241209 54.33 5640 -13.12 20250116 3610 35.73 20250102 7870 -37.74 20240527 3175 54.33 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
6 20250219 121221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4890 -35 5 -0.71 530832910 108297 17.59 4935 4965 4850 6400 3450 4925 4901.64 0.25 0 6073 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1108 10.99 1.67 12 0.48 445.00 2925.00 7870 20240527 -37.87 3175 20241209 54.02 5640 -13.30 20250116 3610 35.46 20250102 7870 -37.87 20240527 3175 54.02 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
7 20250219 111221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -25 5 -0.51 501866945 102362 16.63 4935 4965 4850 6400 3450 4925 4902.86 0.25 0 5801 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1110 11.01 1.68 12 0.45 445.00 2925.00 7870 20240527 -37.74 3175 20241209 54.33 5640 -13.12 20250116 3610 35.73 20250102 7870 -37.74 20240527 3175 54.33 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
8 20250219 101221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 -10 5 -0.20 290048350 58933 9.57 4935 4965 4895 6400 3450 4925 4921.66 0.25 0 8300 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1113 11.04 1.68 12 0.26 445.00 2925.00 7870 20240527 -37.55 3175 20241209 54.80 5640 -12.85 20250116 3610 36.15 20250102 7870 -37.55 20240527 3175 54.80 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
9 20250219 091223 57 100.00 KOSDAQ 섬유·의류 N N N N N 4930 5 2 0.10 68201650 13812 2.24 4935 4965 4920 6400 3450 4925 4937.85 0.25 0 1773 5341 5132 5011 4802 4681 5072 4742 23 1475 100 3150 5 1 22653850 1117 11.08 1.69 12 0.06 445.00 2925.00 7870 20240527 -37.36 3175 20241209 55.28 5640 -12.59 20250116 3610 36.57 20250102 7870 -37.36 20240527 3175 55.28 20241209 4.66 N 366030 100 22 억 57429 N N 0 N 00 N
10 20250218 161216 57 100.00 KOSDAQ 섬유·의류 N N N N N 4925 -15 5 -0.30 3100280395 613045 471.16 4935 5220 4890 6420 3460 4940 5057.41 0.22 0 -15739 5056 4997 4881 4822 4706 5027 4852 23 1480 100 3160 5 1 22653850 1116 11.07 1.68 12 2.71 445.00 2925.00 7870 20240527 -37.42 3175 20241209 55.12 5640 -12.68 20250116 3610 36.43 20250102 7870 -37.42 20240527 3175 55.12 20241209 4.77 N 366030 100 22 억 49162 N N 0 N 00 N
11 20250218 151218 57 100.00 KOSDAQ 섬유·의류 N N N N N 4930 -10 5 -0.20 3060378575 604945 464.93 4935 5220 4890 6420 3460 4940 5058.98 0.22 0 -14542 5056 4997 4881 4822 4706 5027 4852 23 1480 100 3160 5 1 22653850 1117 11.08 1.69 12 2.67 445.00 2925.00 7870 20240527 -37.36 3175 20241209 55.28 5640 -12.59 20250116 3610 36.57 20250102 7870 -37.36 20240527 3175 55.28 20241209 4.77 N 366030 100 22 억 49162 N N 0 N 00 N
12 20250218 141219 57 100.00 KOSDAQ 섬유·의류 N N N N N 5000 60 2 1.21 2787650000 549759 422.52 4935 5220 4890 6420 3460 4940 5070.73 0.22 0 -14083 5056 4997 4881 4822 4706 5027 4852 23 1480 100 3160 10 1 22653850 1133 11.24 1.71 12 2.43 445.00 2925.00 7870 20240527 -36.47 3175 20241209 57.48 5640 -11.35 20250116 3610 38.50 20250102 7870 -36.47 20240527 3175 57.48 20241209 4.77 N 366030 100 22 억 49162 N N 0 N 00 N