ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,161133,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2605,0,3,0.00,52712370,20271,31.18,2605,2620,2590,3385,1825,2605,2600.18,0.62,0,-6967,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.07,120.00,6089.00,3360,20240404,-22.47,2590,20250212,0.58,3030,-14.03,20250113,2590,0.58,20250212,3360,-22.47,20240404,2590,0.58,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,151132,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2595,-10,5,-0.38,49559485,19060,29.32,2605,2620,2590,3385,1825,2605,2600.18,0.62,0,-6946,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,708,21.62,0.43,12,0.07,120.00,6089.00,3360,20240404,-22.77,2590,20250212,0.19,3030,-14.36,20250113,2590,0.19,20250212,3360,-22.77,20240404,2590,0.19,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,141133,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2600,-5,5,-0.19,40707195,15651,24.07,2605,2620,2590,3385,1825,2605,2600.93,0.62,0,-6747,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,709,21.67,0.43,12,0.06,120.00,6089.00,3360,20240404,-22.62,2590,20250212,0.39,3030,-14.19,20250113,2590,0.39,20250212,3360,-22.62,20240404,2590,0.39,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,131136,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2605,0,3,0.00,35205385,13535,20.82,2605,2620,2590,3385,1825,2605,2601.06,0.62,0,-5427,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.05,120.00,6089.00,3360,20240404,-22.47,2590,20250212,0.58,3030,-14.03,20250113,2590,0.58,20250212,3360,-22.47,20240404,2590,0.58,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,121132,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2600,-5,5,-0.19,34087840,13106,20.16,2605,2620,2590,3385,1825,2605,2600.93,0.62,0,-5427,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,709,21.67,0.43,12,0.05,120.00,6089.00,3360,20240404,-22.62,2590,20250212,0.39,3030,-14.19,20250113,2590,0.39,20250212,3360,-22.62,20240404,2590,0.39,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,111131,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2590,-15,5,-0.58,30150880,11591,17.83,2605,2620,2590,3385,1825,2605,2601.23,0.62,0,-4537,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,706,21.58,0.43,12,0.04,120.00,6089.00,3360,20240404,-22.92,2590,20250212,0.00,3030,-14.52,20250113,2590,0.00,20250212,3360,-22.92,20240404,2590,0.00,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,101125,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2605,0,3,0.00,24767720,9518,14.64,2605,2620,2590,3385,1825,2605,2602.20,0.62,0,-2986,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.03,120.00,6089.00,3360,20240404,-22.47,2590,20250212,0.58,3030,-14.03,20250113,2590,0.58,20250212,3360,-22.47,20240404,2590,0.58,20250212,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250212,091049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,0,3,0.00,836110,321,0.49,2605,2620,2600,3385,1825,2605,2604.70,0.62,0,-38,2645,2625,2610,2590,2575,2617,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.00,120.00,6089.00,3360,20240404,-22.47,2595,20250211,0.39,3030,-14.03,20250113,2595,0.39,20250211,3360,-22.47,20240404,2595,0.39,20250211,0.99,N,352700,500,143 억,,168835,N,N,0,N,00,N
20250211,161136,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2605,-5,5,-0.19,169580770,65014,104.36,2620,2630,2595,3390,1830,2610,2608.37,0.63,0,-3564,2673,2641,2623,2591,2573,2632,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.24,120.00,6089.00,3360,20240404,-22.47,2595,20250211,0.39,3030,-14.03,20250113,2595,0.39,20250211,3360,-22.47,20240404,2595,0.39,20250211,1.00,N,352700,500,143 억,,173154,N,N,0,N,00,N
20250211,151136,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2605,-5,5,-0.19,167799250,64330,103.26,2620,2630,2595,3390,1830,2610,2608.41,0.63,0,-3470,2673,2641,2623,2591,2573,2632,2582,143,780,500,1820,5,1,27276899,711,21.71,0.43,12,0.24,120.00,6089.00,3360,20240404,-22.47,2595,20250211,0.39,3030,-14.03,20250113,2595,0.39,20250211,3360,-22.47,20240404,2595,0.39,20250211,1.00,N,352700,500,143 억,,173154,N,N,0,N,00,N
20250211,141135,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2600,-10,5,-0.38,162649585,62351,100.09,2620,2630,2595,3390,1830,2610,2608.61,0.63,0,-3525,2673,2641,2623,2591,2573,2632,2582,143,780,500,1820,5,1,27276899,709,21.67,0.43,12,0.23,120.00,6089.00,3360,20240404,-22.62,2595,20250211,0.19,3030,-14.19,20250113,2595,0.19,20250211,3360,-22.62,20240404,2595,0.19,20250211,1.00,N,352700,500,143 억,,173154,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 20250212 161133 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2605 0 3 0.00 52712370 20271 31.18 2605 2620 2590 3385 1825 2605 2600.18 0.62 0 -6967 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.07 120.00 6089.00 3360 20240404 -22.47 2590 20250212 0.58 3030 -14.03 20250113 2590 0.58 20250212 3360 -22.47 20240404 2590 0.58 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
3 20250212 151132 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2595 -10 5 -0.38 49559485 19060 29.32 2605 2620 2590 3385 1825 2605 2600.18 0.62 0 -6946 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 708 21.62 0.43 12 0.07 120.00 6089.00 3360 20240404 -22.77 2590 20250212 0.19 3030 -14.36 20250113 2590 0.19 20250212 3360 -22.77 20240404 2590 0.19 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
4 20250212 141133 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2600 -5 5 -0.19 40707195 15651 24.07 2605 2620 2590 3385 1825 2605 2600.93 0.62 0 -6747 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 709 21.67 0.43 12 0.06 120.00 6089.00 3360 20240404 -22.62 2590 20250212 0.39 3030 -14.19 20250113 2590 0.39 20250212 3360 -22.62 20240404 2590 0.39 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
5 20250212 131136 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2605 0 3 0.00 35205385 13535 20.82 2605 2620 2590 3385 1825 2605 2601.06 0.62 0 -5427 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.05 120.00 6089.00 3360 20240404 -22.47 2590 20250212 0.58 3030 -14.03 20250113 2590 0.58 20250212 3360 -22.47 20240404 2590 0.58 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
6 20250212 121132 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2600 -5 5 -0.19 34087840 13106 20.16 2605 2620 2590 3385 1825 2605 2600.93 0.62 0 -5427 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 709 21.67 0.43 12 0.05 120.00 6089.00 3360 20240404 -22.62 2590 20250212 0.39 3030 -14.19 20250113 2590 0.39 20250212 3360 -22.62 20240404 2590 0.39 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
7 20250212 111131 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2590 -15 5 -0.58 30150880 11591 17.83 2605 2620 2590 3385 1825 2605 2601.23 0.62 0 -4537 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 706 21.58 0.43 12 0.04 120.00 6089.00 3360 20240404 -22.92 2590 20250212 0.00 3030 -14.52 20250113 2590 0.00 20250212 3360 -22.92 20240404 2590 0.00 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
8 20250212 101125 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2605 0 3 0.00 24767720 9518 14.64 2605 2620 2590 3385 1825 2605 2602.20 0.62 0 -2986 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.03 120.00 6089.00 3360 20240404 -22.47 2590 20250212 0.58 3030 -14.03 20250113 2590 0.58 20250212 3360 -22.47 20240404 2590 0.58 20250212 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
9 20250212 091049 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 0 3 0.00 836110 321 0.49 2605 2620 2600 3385 1825 2605 2604.70 0.62 0 -38 2645 2625 2610 2590 2575 2617 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.00 120.00 6089.00 3360 20240404 -22.47 2595 20250211 0.39 3030 -14.03 20250113 2595 0.39 20250211 3360 -22.47 20240404 2595 0.39 20250211 0.99 N 352700 500 143 억 168835 N N 0 N 00 N
10 20250211 161136 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2605 -5 5 -0.19 169580770 65014 104.36 2620 2630 2595 3390 1830 2610 2608.37 0.63 0 -3564 2673 2641 2623 2591 2573 2632 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.24 120.00 6089.00 3360 20240404 -22.47 2595 20250211 0.39 3030 -14.03 20250113 2595 0.39 20250211 3360 -22.47 20240404 2595 0.39 20250211 1.00 N 352700 500 143 억 173154 N N 0 N 00 N
11 20250211 151136 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2605 -5 5 -0.19 167799250 64330 103.26 2620 2630 2595 3390 1830 2610 2608.41 0.63 0 -3470 2673 2641 2623 2591 2573 2632 2582 143 780 500 1820 5 1 27276899 711 21.71 0.43 12 0.24 120.00 6089.00 3360 20240404 -22.47 2595 20250211 0.39 3030 -14.03 20250113 2595 0.39 20250211 3360 -22.47 20240404 2595 0.39 20250211 1.00 N 352700 500 143 억 173154 N N 0 N 00 N
12 20250211 141135 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2600 -10 5 -0.38 162649585 62351 100.09 2620 2630 2595 3390 1830 2610 2608.61 0.63 0 -3525 2673 2641 2623 2591 2573 2632 2582 143 780 500 1820 5 1 27276899 709 21.67 0.43 12 0.23 120.00 6089.00 3360 20240404 -22.62 2595 20250211 0.19 3030 -14.19 20250113 2595 0.19 20250211 3360 -22.62 20240404 2595 0.19 20250211 1.00 N 352700 500 143 억 173154 N N 0 N 00 N