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
472850/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
20250219,161342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5870,50,2,0.86,597013680,101303,38.69,5830,5950,5830,7560,4080,5820,5893.68,0.00,0,14369,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1899,838.57,1.01,12,0.31,7.00,5788.00,10180,20241010,-42.34,4740,20240806,23.84,7020,-16.38,20250214,5100,15.10,20250109,10180,-42.34,20241010,4740,23.84,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,151346,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5890,70,2,1.20,578659160,98181,37.50,5830,5950,5830,7560,4080,5820,5894.12,0.00,0,15596,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1905,841.43,1.02,12,0.30,7.00,5788.00,10180,20241010,-42.14,4740,20240806,24.26,7020,-16.10,20250214,5100,15.49,20250109,10180,-42.14,20241010,4740,24.26,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,141342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5900,80,2,1.37,466690830,79187,30.24,5830,5950,5830,7560,4080,5820,5893.92,0.00,0,14301,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1908,842.86,1.02,12,0.24,7.00,5788.00,10180,20241010,-42.04,4740,20240806,24.47,7020,-15.95,20250214,5100,15.69,20250109,10180,-42.04,20241010,4740,24.47,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,131342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5920,100,2,1.72,376346430,63886,24.40,5830,5950,5830,7560,4080,5820,5891.38,0.00,0,7602,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1915,845.71,1.02,12,0.20,7.00,5788.00,10180,20241010,-41.85,4740,20240806,24.89,7020,-15.67,20250214,5100,16.08,20250109,10180,-41.85,20241010,4740,24.89,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,121342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,60,2,1.03,316831410,53779,20.54,5830,5950,5830,7560,4080,5820,5891.92,0.00,0,6145,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1902,840.00,1.02,12,0.17,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,111343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,60,2,1.03,274762350,46614,17.80,5830,5950,5830,7560,4080,5820,5895.10,0.00,0,5076,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1902,840.00,1.02,12,0.14,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,101343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5940,120,2,2.06,249839350,42384,16.19,5830,5950,5830,7560,4080,5820,5895.41,0.00,0,6588,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1921,848.57,1.03,12,0.13,7.00,5788.00,10180,20241010,-41.65,4740,20240806,25.32,7020,-15.38,20250214,5100,16.47,20250109,10180,-41.65,20241010,4740,25.32,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250219,091345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5940,120,2,2.06,156303160,26549,10.14,5830,5940,5830,7560,4080,5820,5888.43,0.00,0,3765,6380,6100,5950,5670,5520,6025,5595,162,1740,500,3600,10,1,32343933,1921,848.57,1.03,12,0.08,7.00,5788.00,10180,20241010,-41.65,4740,20240806,25.32,7020,-15.38,20250214,5100,16.47,20250109,10180,-41.65,20241010,4740,25.32,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250218,161337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,-370,5,-5.98,1545056360,260504,111.07,6120,6230,5800,8040,4340,6190,5931.20,0.00,0,1102,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1882,831.43,1.01,12,0.81,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,151338,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,-310,5,-5.01,1485935120,250357,106.74,6120,6230,5800,8040,4340,6190,5935.25,0.00,0,1834,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1902,840.00,1.02,12,0.77,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,141341,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,-310,5,-5.01,1242607500,208775,89.01,6120,6230,5840,8040,4340,6190,5951.88,0.00,0,6354,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1902,840.00,1.02,12,0.65,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.51,N,472850,500,161 억,,0,N,N,95,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 161342 57 100.00 KOSDAQ 섬유·의류 N N N N N 5870 50 2 0.86 597013680 101303 38.69 5830 5950 5830 7560 4080 5820 5893.68 0.00 0 14369 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1899 838.57 1.01 12 0.31 7.00 5788.00 10180 20241010 -42.34 4740 20240806 23.84 7020 -16.38 20250214 5100 15.10 20250109 10180 -42.34 20241010 4740 23.84 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
3 20250219 151346 57 100.00 KOSDAQ 섬유·의류 N N N N N 5890 70 2 1.20 578659160 98181 37.50 5830 5950 5830 7560 4080 5820 5894.12 0.00 0 15596 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1905 841.43 1.02 12 0.30 7.00 5788.00 10180 20241010 -42.14 4740 20240806 24.26 7020 -16.10 20250214 5100 15.49 20250109 10180 -42.14 20241010 4740 24.26 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
4 20250219 141342 57 100.00 KOSDAQ 섬유·의류 N N N N N 5900 80 2 1.37 466690830 79187 30.24 5830 5950 5830 7560 4080 5820 5893.92 0.00 0 14301 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1908 842.86 1.02 12 0.24 7.00 5788.00 10180 20241010 -42.04 4740 20240806 24.47 7020 -15.95 20250214 5100 15.69 20250109 10180 -42.04 20241010 4740 24.47 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
5 20250219 131342 57 100.00 KOSDAQ 섬유·의류 N N N N N 5920 100 2 1.72 376346430 63886 24.40 5830 5950 5830 7560 4080 5820 5891.38 0.00 0 7602 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1915 845.71 1.02 12 0.20 7.00 5788.00 10180 20241010 -41.85 4740 20240806 24.89 7020 -15.67 20250214 5100 16.08 20250109 10180 -41.85 20241010 4740 24.89 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
6 20250219 121342 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 60 2 1.03 316831410 53779 20.54 5830 5950 5830 7560 4080 5820 5891.92 0.00 0 6145 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1902 840.00 1.02 12 0.17 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
7 20250219 111343 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 60 2 1.03 274762350 46614 17.80 5830 5950 5830 7560 4080 5820 5895.10 0.00 0 5076 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1902 840.00 1.02 12 0.14 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
8 20250219 101343 57 100.00 KOSDAQ 섬유·의류 N N N N N 5940 120 2 2.06 249839350 42384 16.19 5830 5950 5830 7560 4080 5820 5895.41 0.00 0 6588 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1921 848.57 1.03 12 0.13 7.00 5788.00 10180 20241010 -41.65 4740 20240806 25.32 7020 -15.38 20250214 5100 16.47 20250109 10180 -41.65 20241010 4740 25.32 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
9 20250219 091345 57 100.00 KOSDAQ 섬유·의류 N N N N N 5940 120 2 2.06 156303160 26549 10.14 5830 5940 5830 7560 4080 5820 5888.43 0.00 0 3765 6380 6100 5950 5670 5520 6025 5595 162 1740 500 3600 10 1 32343933 1921 848.57 1.03 12 0.08 7.00 5788.00 10180 20241010 -41.65 4740 20240806 25.32 7020 -15.38 20250214 5100 16.47 20250109 10180 -41.65 20241010 4740 25.32 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
10 20250218 161337 57 100.00 KOSDAQ 섬유·의류 N N N N N 5820 -370 5 -5.98 1545056360 260504 111.07 6120 6230 5800 8040 4340 6190 5931.20 0.00 0 1102 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1882 831.43 1.01 12 0.81 7.00 5788.00 10180 20241010 -42.83 4740 20240806 22.78 7020 -17.09 20250214 5100 14.12 20250109 10180 -42.83 20241010 4740 22.78 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
11 20250218 151338 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 -310 5 -5.01 1485935120 250357 106.74 6120 6230 5800 8040 4340 6190 5935.25 0.00 0 1834 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1902 840.00 1.02 12 0.77 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
12 20250218 141341 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 -310 5 -5.01 1242607500 208775 89.01 6120 6230 5840 8040 4340 6190 5951.88 0.00 0 6354 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1902 840.00 1.02 12 0.65 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N