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
008290/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
20250219,160232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,-5,5,-1.09,29467681,64214,89.28,460,477,454,598,322,460,458.90,2.30,0,5066,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,185,-7.00,1.51,12,0.16,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,150234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,-5,5,-1.09,27280684,59411,82.60,460,477,454,598,322,460,459.19,2.30,0,6252,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,185,-7.00,1.51,12,0.15,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,-3,5,-0.65,21159298,46006,63.96,460,477,454,598,322,460,459.92,2.30,0,6643,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,186,-7.03,1.52,12,0.11,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,130233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-2,5,-0.43,19726619,42871,59.61,460,477,454,598,322,460,460.14,2.30,0,6643,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,186,-7.05,1.52,12,0.11,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,120233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,-1,5,-0.22,19657476,42720,59.40,460,477,454,598,322,460,460.15,2.30,0,6643,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,187,-7.06,1.52,12,0.10,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,110233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,0,3,0.00,17006798,36898,51.30,460,477,457,598,322,460,460.91,2.30,0,6582,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,187,-7.08,1.53,12,0.09,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,100233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,-3,5,-0.65,13996944,30319,42.15,460,477,457,598,322,460,461.66,2.30,0,6571,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,186,-7.03,1.52,12,0.07,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250219,090234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,476,16,2,3.48,2795533,6005,8.35,460,477,460,598,322,460,465.53,2.30,0,1988,476,467,460,451,444,472,456,203,138,500,310,1,1,40693679,194,-7.32,1.58,12,0.01,-65.00,301.00,850,20240730,-44.00,425,20241210,12.00,642,-25.86,20250124,433,9.93,20250122,850,-44.00,20240730,425,12.00,20241210,0.00,N,008290,500,203 억,,934990,N,N,0,N,00,N
20250218,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,8,2,1.77,33079540,71924,52.47,453,469,453,587,317,452,459.92,2.32,0,-9361,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.08,1.53,12,0.18,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,150233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,5,2,1.11,21523283,46780,34.12,453,469,453,587,317,452,460.10,2.32,0,-9064,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,186,-7.03,1.52,12,0.11,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,8,2,1.77,18361994,39841,29.06,453,469,453,587,317,452,460.88,2.32,0,-8752,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.08,1.53,12,0.10,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,944351,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 160232 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 -5 5 -1.09 29467681 64214 89.28 460 477 454 598 322 460 458.90 2.30 0 5066 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 185 -7.00 1.51 12 0.16 -65.00 301.00 850 20240730 -46.47 425 20241210 7.06 642 -29.13 20250124 433 5.08 20250122 850 -46.47 20240730 425 7.06 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
3 20250219 150234 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 -5 5 -1.09 27280684 59411 82.60 460 477 454 598 322 460 459.19 2.30 0 6252 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 185 -7.00 1.51 12 0.15 -65.00 301.00 850 20240730 -46.47 425 20241210 7.06 642 -29.13 20250124 433 5.08 20250122 850 -46.47 20240730 425 7.06 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
4 20250219 140233 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 -3 5 -0.65 21159298 46006 63.96 460 477 454 598 322 460 459.92 2.30 0 6643 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 186 -7.03 1.52 12 0.11 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
5 20250219 130233 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 -2 5 -0.43 19726619 42871 59.61 460 477 454 598 322 460 460.14 2.30 0 6643 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 186 -7.05 1.52 12 0.11 -65.00 301.00 850 20240730 -46.12 425 20241210 7.76 642 -28.66 20250124 433 5.77 20250122 850 -46.12 20240730 425 7.76 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
6 20250219 120233 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 -1 5 -0.22 19657476 42720 59.40 460 477 454 598 322 460 460.15 2.30 0 6643 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 187 -7.06 1.52 12 0.10 -65.00 301.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
7 20250219 110233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 0 3 0.00 17006798 36898 51.30 460 477 457 598 322 460 460.91 2.30 0 6582 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 187 -7.08 1.53 12 0.09 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
8 20250219 100233 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 -3 5 -0.65 13996944 30319 42.15 460 477 457 598 322 460 461.66 2.30 0 6571 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 186 -7.03 1.52 12 0.07 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
9 20250219 090234 57 100.00 KOSDAQ 섬유·의류 N N N N N 476 16 2 3.48 2795533 6005 8.35 460 477 460 598 322 460 465.53 2.30 0 1988 476 467 460 451 444 472 456 203 138 500 310 1 1 40693679 194 -7.32 1.58 12 0.01 -65.00 301.00 850 20240730 -44.00 425 20241210 12.00 642 -25.86 20250124 433 9.93 20250122 850 -44.00 20240730 425 12.00 20241210 0.00 N 008290 500 203 억 934990 N N 0 N 00 N
10 20250218 160233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 8 2 1.77 33079540 71924 52.47 453 469 453 587 317 452 459.92 2.32 0 -9361 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.08 1.53 12 0.18 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
11 20250218 150233 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 5 2 1.11 21523283 46780 34.12 453 469 453 587 317 452 460.10 2.32 0 -9064 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 186 -7.03 1.52 12 0.11 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
12 20250218 140233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 8 2 1.77 18361994 39841 29.06 453 469 453 587 317 452 460.88 2.32 0 -8752 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.08 1.53 12 0.10 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N