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
478560/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
20250219,161351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3505,-20,5,-0.57,1306811635,364965,124.03,3545,3660,3505,4580,2470,3525,3581.47,0.20,0,-12345,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,851,12.98,6.81,12,1.50,270.00,515.00,6780,20250121,-48.30,3495,20250218,0.29,6780,-48.30,20250121,3495,0.29,20250218,6780,-48.30,20250121,3495,0.29,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,151356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3545,20,2,0.57,1177652830,328277,111.57,3545,3660,3520,4580,2470,3525,3587.40,0.20,0,-8339,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,861,13.13,6.88,12,1.35,270.00,515.00,6780,20250121,-47.71,3495,20250218,1.43,6780,-47.71,20250121,3495,1.43,20250218,6780,-47.71,20250121,3495,1.43,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,141351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3540,15,2,0.43,1079727410,300620,102.17,3545,3660,3520,4580,2470,3525,3591.69,0.20,0,-5865,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,860,13.11,6.87,12,1.24,270.00,515.00,6780,20250121,-47.79,3495,20250218,1.29,6780,-47.79,20250121,3495,1.29,20250218,6780,-47.79,20250121,3495,1.29,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,131351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3560,35,2,0.99,1035125720,288017,97.88,3545,3660,3520,4580,2470,3525,3594.00,0.20,0,-5848,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,865,13.19,6.91,12,1.19,270.00,515.00,6780,20250121,-47.49,3495,20250218,1.86,6780,-47.49,20250121,3495,1.86,20250218,6780,-47.49,20250121,3495,1.86,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,121351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3550,25,2,0.71,1000354935,278244,94.56,3545,3660,3520,4580,2470,3525,3595.27,0.20,0,-5507,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,862,13.15,6.89,12,1.15,270.00,515.00,6780,20250121,-47.64,3495,20250218,1.57,6780,-47.64,20250121,3495,1.57,20250218,6780,-47.64,20250121,3495,1.57,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,111352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3550,25,2,0.71,895159340,248752,84.54,3545,3660,3525,4580,2470,3525,3598.63,0.20,0,1828,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,862,13.15,6.89,12,1.02,270.00,515.00,6780,20250121,-47.64,3495,20250218,1.57,6780,-47.64,20250121,3495,1.57,20250218,6780,-47.64,20250121,3495,1.57,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,101352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3640,115,2,3.26,618978100,171382,58.24,3545,3660,3535,4580,2470,3525,3611.74,0.20,0,13487,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,884,13.48,7.07,12,0.71,270.00,515.00,6780,20250121,-46.31,3495,20250218,4.15,6780,-46.31,20250121,3495,4.15,20250218,6780,-46.31,20250121,3495,4.15,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250219,091354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3625,100,2,2.84,130387365,36505,12.41,3545,3645,3535,4580,2470,3525,3571.90,0.20,0,1984,3691,3607,3551,3467,3411,3580,3440,24,1055,100,2460,5,1,24292555,881,13.43,7.04,12,0.15,270.00,515.00,6780,20250121,-46.53,3495,20250218,3.72,6780,-46.53,20250121,3495,3.72,20250218,6780,-46.53,20250121,3495,3.72,20250218,0.00,N,478560,100,24 억,,48434,N,N,0,N,00,N
20250218,161347,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3525,-85,5,-2.35,1020236565,288908,118.82,3610,3635,3495,4690,2530,3610,3531.21,0.14,0,13793,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,856,13.06,6.84,12,1.19,270.00,515.00,6780,20250121,-48.01,3495,20250218,0.86,6780,-48.01,20250121,3495,0.86,20250218,6780,-48.01,20250121,3495,0.86,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250218,151347,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3530,-80,5,-2.22,977935420,276910,113.88,3610,3635,3495,4690,2530,3610,3531.44,0.14,0,15068,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,858,13.07,6.85,12,1.14,270.00,515.00,6780,20250121,-47.94,3495,20250218,1.00,6780,-47.94,20250121,3495,1.00,20250218,6780,-47.94,20250121,3495,1.00,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3530,-80,5,-2.22,880411320,249260,102.51,3610,3635,3495,4690,2530,3610,3531.92,0.14,0,16780,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,858,13.07,6.85,12,1.03,270.00,515.00,6780,20250121,-47.94,3495,20250218,1.00,6780,-47.94,20250121,3495,1.00,20250218,6780,-47.94,20250121,3495,1.00,20250218,0.00,N,478560,100,24 억,,34641,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 161351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3505 -20 5 -0.57 1306811635 364965 124.03 3545 3660 3505 4580 2470 3525 3581.47 0.20 0 -12345 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 851 12.98 6.81 12 1.50 270.00 515.00 6780 20250121 -48.30 3495 20250218 0.29 6780 -48.30 20250121 3495 0.29 20250218 6780 -48.30 20250121 3495 0.29 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
3 20250219 151356 57 100.00 KOSDAQ 섬유·의류 N N N N N 3545 20 2 0.57 1177652830 328277 111.57 3545 3660 3520 4580 2470 3525 3587.40 0.20 0 -8339 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 861 13.13 6.88 12 1.35 270.00 515.00 6780 20250121 -47.71 3495 20250218 1.43 6780 -47.71 20250121 3495 1.43 20250218 6780 -47.71 20250121 3495 1.43 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
4 20250219 141351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3540 15 2 0.43 1079727410 300620 102.17 3545 3660 3520 4580 2470 3525 3591.69 0.20 0 -5865 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 860 13.11 6.87 12 1.24 270.00 515.00 6780 20250121 -47.79 3495 20250218 1.29 6780 -47.79 20250121 3495 1.29 20250218 6780 -47.79 20250121 3495 1.29 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
5 20250219 131351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3560 35 2 0.99 1035125720 288017 97.88 3545 3660 3520 4580 2470 3525 3594.00 0.20 0 -5848 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 865 13.19 6.91 12 1.19 270.00 515.00 6780 20250121 -47.49 3495 20250218 1.86 6780 -47.49 20250121 3495 1.86 20250218 6780 -47.49 20250121 3495 1.86 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
6 20250219 121351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3550 25 2 0.71 1000354935 278244 94.56 3545 3660 3520 4580 2470 3525 3595.27 0.20 0 -5507 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 862 13.15 6.89 12 1.15 270.00 515.00 6780 20250121 -47.64 3495 20250218 1.57 6780 -47.64 20250121 3495 1.57 20250218 6780 -47.64 20250121 3495 1.57 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
7 20250219 111352 57 100.00 KOSDAQ 섬유·의류 N N N N N 3550 25 2 0.71 895159340 248752 84.54 3545 3660 3525 4580 2470 3525 3598.63 0.20 0 1828 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 862 13.15 6.89 12 1.02 270.00 515.00 6780 20250121 -47.64 3495 20250218 1.57 6780 -47.64 20250121 3495 1.57 20250218 6780 -47.64 20250121 3495 1.57 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
8 20250219 101352 57 100.00 KOSDAQ 섬유·의류 N N N N N 3640 115 2 3.26 618978100 171382 58.24 3545 3660 3535 4580 2470 3525 3611.74 0.20 0 13487 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 884 13.48 7.07 12 0.71 270.00 515.00 6780 20250121 -46.31 3495 20250218 4.15 6780 -46.31 20250121 3495 4.15 20250218 6780 -46.31 20250121 3495 4.15 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
9 20250219 091354 57 100.00 KOSDAQ 섬유·의류 N N N N N 3625 100 2 2.84 130387365 36505 12.41 3545 3645 3535 4580 2470 3525 3571.90 0.20 0 1984 3691 3607 3551 3467 3411 3580 3440 24 1055 100 2460 5 1 24292555 881 13.43 7.04 12 0.15 270.00 515.00 6780 20250121 -46.53 3495 20250218 3.72 6780 -46.53 20250121 3495 3.72 20250218 6780 -46.53 20250121 3495 3.72 20250218 0.00 N 478560 100 24 억 48434 N N 0 N 00 N
10 20250218 161347 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3525 -85 5 -2.35 1020236565 288908 118.82 3610 3635 3495 4690 2530 3610 3531.21 0.14 0 13793 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 856 13.06 6.84 12 1.19 270.00 515.00 6780 20250121 -48.01 3495 20250218 0.86 6780 -48.01 20250121 3495 0.86 20250218 6780 -48.01 20250121 3495 0.86 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
11 20250218 151347 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3530 -80 5 -2.22 977935420 276910 113.88 3610 3635 3495 4690 2530 3610 3531.44 0.14 0 15068 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 858 13.07 6.85 12 1.14 270.00 515.00 6780 20250121 -47.94 3495 20250218 1.00 6780 -47.94 20250121 3495 1.00 20250218 6780 -47.94 20250121 3495 1.00 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
12 20250218 141350 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3530 -80 5 -2.22 880411320 249260 102.51 3610 3635 3495 4690 2530 3610 3531.92 0.14 0 16780 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 858 13.07 6.85 12 1.03 270.00 515.00 6780 20250121 -47.94 3495 20250218 1.00 6780 -47.94 20250121 3495 1.00 20250218 6780 -47.94 20250121 3495 1.00 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N