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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131347,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3520,-90,5,-2.49,734204320,207600,85.38,3610,3635,3495,4690,2530,3610,3536.43,0.14,0,13931,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,855,13.04,6.83,12,0.85,270.00,515.00,6780,20250121,-48.08,3495,20250218,0.72,6780,-48.08,20250121,3495,0.72,20250218,6780,-48.08,20250121,3495,0.72,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250218,121349,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3545,-65,5,-1.80,648218315,183156,75.32,3610,3635,3495,4690,2530,3610,3538.94,0.14,0,12387,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,861,13.13,6.88,12,0.75,270.00,515.00,6780,20250121,-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,,34641,N,N,0,N,00,N
20250218,111345,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3555,-55,5,-1.52,572118290,161664,66.49,3610,3635,3495,4690,2530,3610,3538.68,0.14,0,10418,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,864,13.17,6.90,12,0.67,270.00,515.00,6780,20250121,-47.57,3495,20250218,1.72,6780,-47.57,20250121,3495,1.72,20250218,6780,-47.57,20250121,3495,1.72,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250218,101346,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3535,-75,5,-2.08,499611575,141183,58.06,3610,3635,3495,4690,2530,3610,3538.46,0.14,0,9746,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,859,13.09,6.86,12,0.58,270.00,515.00,6780,20250121,-47.86,3495,20250218,1.14,6780,-47.86,20250121,3495,1.14,20250218,6780,-47.86,20250121,3495,1.14,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250218,091351,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3570,-40,5,-1.11,132115940,36858,15.16,3610,3635,3515,4690,2530,3610,3584.06,0.14,0,997,3820,3715,3630,3525,3440,3672,3482,24,1080,100,2520,5,1,24292555,867,13.22,6.93,12,0.15,270.00,515.00,6780,20250121,-47.35,3515,20250218,1.56,6780,-47.35,20250121,3515,1.56,20250218,6780,-47.35,20250121,3515,1.56,20250218,0.00,N,478560,100,24 억,,34641,N,N,0,N,00,N
20250217,161346,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3610,-15,5,-0.41,849450570,232017,44.57,3630,3735,3545,4710,2540,3625,3661.61,0.16,0,-4986,3905,3765,3690,3550,3475,3727,3512,24,1085,100,2530,5,1,24292555,877,13.37,7.01,12,0.96,270.00,515.00,6780,20250121,-46.76,3545,20250217,1.83,6780,-46.76,20250121,3545,1.83,20250217,6780,-46.76,20250121,3545,1.83,20250217,0.00,N,478560,100,24 억,,39627,N,N,0,N,00,N
20250217,151343,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3615,-10,5,-0.28,752846160,205256,39.43,3630,3735,3545,4710,2540,3625,3667.87,0.16,0,-2630,3905,3765,3690,3550,3475,3727,3512,24,1085,100,2530,5,1,24292555,878,13.39,7.02,12,0.84,270.00,515.00,6780,20250121,-46.68,3545,20250217,1.97,6780,-46.68,20250121,3545,1.97,20250217,6780,-46.68,20250121,3545,1.97,20250217,0.00,N,478560,100,24 억,,39627,N,N,0,N,00,N
20250217,141342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3680,55,2,1.52,545667950,148134,28.46,3630,3735,3630,4710,2540,3625,3683.67,0.16,0,-570,3905,3765,3690,3550,3475,3727,3512,24,1085,100,2530,5,1,24292555,894,13.63,7.15,12,0.61,270.00,515.00,6780,20250121,-45.72,3615,20250214,1.80,6780,-45.72,20250121,3615,1.80,20250214,6780,-45.72,20250121,3615,1.80,20250214,0.00,N,478560,100,24 억,,39627,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 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
3 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
4 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
5 20250218 131347 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3520 -90 5 -2.49 734204320 207600 85.38 3610 3635 3495 4690 2530 3610 3536.43 0.14 0 13931 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 855 13.04 6.83 12 0.85 270.00 515.00 6780 20250121 -48.08 3495 20250218 0.72 6780 -48.08 20250121 3495 0.72 20250218 6780 -48.08 20250121 3495 0.72 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
6 20250218 121349 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3545 -65 5 -1.80 648218315 183156 75.32 3610 3635 3495 4690 2530 3610 3538.94 0.14 0 12387 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 861 13.13 6.88 12 0.75 270.00 515.00 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 34641 N N 0 N 00 N
7 20250218 111345 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3555 -55 5 -1.52 572118290 161664 66.49 3610 3635 3495 4690 2530 3610 3538.68 0.14 0 10418 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 864 13.17 6.90 12 0.67 270.00 515.00 6780 20250121 -47.57 3495 20250218 1.72 6780 -47.57 20250121 3495 1.72 20250218 6780 -47.57 20250121 3495 1.72 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
8 20250218 101346 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3535 -75 5 -2.08 499611575 141183 58.06 3610 3635 3495 4690 2530 3610 3538.46 0.14 0 9746 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 859 13.09 6.86 12 0.58 270.00 515.00 6780 20250121 -47.86 3495 20250218 1.14 6780 -47.86 20250121 3495 1.14 20250218 6780 -47.86 20250121 3495 1.14 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
9 20250218 091351 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3570 -40 5 -1.11 132115940 36858 15.16 3610 3635 3515 4690 2530 3610 3584.06 0.14 0 997 3820 3715 3630 3525 3440 3672 3482 24 1080 100 2520 5 1 24292555 867 13.22 6.93 12 0.15 270.00 515.00 6780 20250121 -47.35 3515 20250218 1.56 6780 -47.35 20250121 3515 1.56 20250218 6780 -47.35 20250121 3515 1.56 20250218 0.00 N 478560 100 24 억 34641 N N 0 N 00 N
10 20250217 161346 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3610 -15 5 -0.41 849450570 232017 44.57 3630 3735 3545 4710 2540 3625 3661.61 0.16 0 -4986 3905 3765 3690 3550 3475 3727 3512 24 1085 100 2530 5 1 24292555 877 13.37 7.01 12 0.96 270.00 515.00 6780 20250121 -46.76 3545 20250217 1.83 6780 -46.76 20250121 3545 1.83 20250217 6780 -46.76 20250121 3545 1.83 20250217 0.00 N 478560 100 24 억 39627 N N 0 N 00 N
11 20250217 151343 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 3615 -10 5 -0.28 752846160 205256 39.43 3630 3735 3545 4710 2540 3625 3667.87 0.16 0 -2630 3905 3765 3690 3550 3475 3727 3512 24 1085 100 2530 5 1 24292555 878 13.39 7.02 12 0.84 270.00 515.00 6780 20250121 -46.68 3545 20250217 1.97 6780 -46.68 20250121 3545 1.97 20250217 6780 -46.68 20250121 3545 1.97 20250217 0.00 N 478560 100 24 억 39627 N N 0 N 00 N
12 20250217 141342 57 100.00 KOSDAQ 섬유·의류 N N N N N 3680 55 2 1.52 545667950 148134 28.46 3630 3735 3630 4710 2540 3625 3683.67 0.16 0 -570 3905 3765 3690 3550 3475 3727 3512 24 1085 100 2530 5 1 24292555 894 13.63 7.15 12 0.61 270.00 515.00 6780 20250121 -45.72 3615 20250214 1.80 6780 -45.72 20250121 3615 1.80 20250214 6780 -45.72 20250121 3615 1.80 20250214 0.00 N 478560 100 24 억 39627 N N 0 N 00 N