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
098660/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
20250219,160744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,0,3,0.00,140296565,50179,107.45,2810,2870,2720,3695,1995,2845,2795.92,0.32,0,-991,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,356,17.56,1.12,12,0.40,162.00,2541.00,3650,20241007,-22.05,1760,20240806,61.65,3005,-5.32,20250210,2415,17.81,20250131,3650,-22.05,20241007,1760,61.65,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,150745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-85,5,-2.99,60218665,21874,46.84,2810,2810,2720,3695,1995,2845,2752.98,0.32,0,-494,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,345,17.04,1.09,12,0.17,162.00,2541.00,3650,20241007,-24.38,1760,20240806,56.82,3005,-8.15,20250210,2415,14.29,20250131,3650,-24.38,20241007,1760,56.82,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-125,5,-4.39,41964880,15273,32.70,2810,2810,2720,3695,1995,2845,2747.65,0.32,0,-299,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,340,16.79,1.07,12,0.12,162.00,2541.00,3650,20241007,-25.48,1760,20240806,54.55,3005,-9.48,20250210,2415,12.63,20250131,3650,-25.48,20241007,1760,54.55,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,130743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-100,5,-3.51,30329120,11006,23.57,2810,2810,2740,3695,1995,2845,2755.69,0.32,0,-297,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,343,16.94,1.08,12,0.09,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3005,-8.65,20250210,2415,13.66,20250131,3650,-24.79,20241007,1760,55.97,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,120742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-95,5,-3.34,29452860,10687,22.88,2810,2810,2740,3695,1995,2845,2755.95,0.32,0,-305,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,344,16.98,1.08,12,0.09,162.00,2541.00,3650,20241007,-24.66,1760,20240806,56.25,3005,-8.49,20250210,2415,13.87,20250131,3650,-24.66,20241007,1760,56.25,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,110743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,-75,5,-2.64,23733500,8603,18.42,2810,2810,2740,3695,1995,2845,2758.75,0.32,0,-873,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,346,17.10,1.09,12,0.07,162.00,2541.00,3650,20241007,-24.11,1760,20240806,57.39,3005,-7.82,20250210,2415,14.70,20250131,3650,-24.11,20241007,1760,57.39,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,100743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,-80,5,-2.81,12371810,4469,9.57,2810,2810,2760,3695,1995,2845,2768.36,0.32,0,-628,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,346,17.07,1.09,12,0.04,162.00,2541.00,3650,20241007,-24.25,1760,20240806,57.10,3005,-7.99,20250210,2415,14.49,20250131,3650,-24.25,20241007,1760,57.10,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250219,090745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,-40,5,-1.41,494510,176,0.38,2810,2810,2805,3695,1995,2845,2809.72,0.32,0,-166,3035,2940,2870,2775,2705,2905,2740,63,850,500,1930,5,1,12500976,351,17.31,1.10,12,0.00,162.00,2541.00,3650,20241007,-23.15,1760,20240806,59.38,3005,-6.66,20250210,2415,16.15,20250131,3650,-23.15,20241007,1760,59.38,20240806,0.03,N,098660,500,62 억,,39462,N,N,0,N,00,N
20250218,160741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-120,5,-4.05,133301680,46701,553.07,2960,2965,2800,3850,2080,2965,2854.36,0.34,0,-2704,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.56,1.12,12,0.37,162.00,2541.00,3650,20241007,-22.05,1760,20240806,61.65,3005,-5.32,20250210,2415,17.81,20250131,3650,-22.05,20241007,1760,61.65,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,150742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,-115,5,-3.88,120820145,42311,501.08,2960,2965,2800,3850,2080,2965,2855.53,0.34,0,-2370,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.59,1.12,12,0.34,162.00,2541.00,3650,20241007,-21.92,1760,20240806,61.93,3005,-5.16,20250210,2415,18.01,20250131,3650,-21.92,20241007,1760,61.93,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,140743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2820,-145,5,-4.89,79082460,27754,328.68,2960,2965,2800,3850,2080,2965,2849.41,0.34,0,-1057,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,353,17.41,1.11,12,0.22,162.00,2541.00,3650,20241007,-22.74,1760,20240806,60.23,3005,-6.16,20250210,2415,16.77,20250131,3650,-22.74,20241007,1760,60.23,20240806,0.02,N,098660,500,62 억,,42135,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 160744 57 100.00 KOSDAQ 섬유·의류 N N N N N 2845 0 3 0.00 140296565 50179 107.45 2810 2870 2720 3695 1995 2845 2795.92 0.32 0 -991 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 356 17.56 1.12 12 0.40 162.00 2541.00 3650 20241007 -22.05 1760 20240806 61.65 3005 -5.32 20250210 2415 17.81 20250131 3650 -22.05 20241007 1760 61.65 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
3 20250219 150745 57 100.00 KOSDAQ 섬유·의류 N N N N N 2760 -85 5 -2.99 60218665 21874 46.84 2810 2810 2720 3695 1995 2845 2752.98 0.32 0 -494 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 345 17.04 1.09 12 0.17 162.00 2541.00 3650 20241007 -24.38 1760 20240806 56.82 3005 -8.15 20250210 2415 14.29 20250131 3650 -24.38 20241007 1760 56.82 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
4 20250219 140742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 -125 5 -4.39 41964880 15273 32.70 2810 2810 2720 3695 1995 2845 2747.65 0.32 0 -299 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 340 16.79 1.07 12 0.12 162.00 2541.00 3650 20241007 -25.48 1760 20240806 54.55 3005 -9.48 20250210 2415 12.63 20250131 3650 -25.48 20241007 1760 54.55 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
5 20250219 130743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 -100 5 -3.51 30329120 11006 23.57 2810 2810 2740 3695 1995 2845 2755.69 0.32 0 -297 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 343 16.94 1.08 12 0.09 162.00 2541.00 3650 20241007 -24.79 1760 20240806 55.97 3005 -8.65 20250210 2415 13.66 20250131 3650 -24.79 20241007 1760 55.97 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
6 20250219 120742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -95 5 -3.34 29452860 10687 22.88 2810 2810 2740 3695 1995 2845 2755.95 0.32 0 -305 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 344 16.98 1.08 12 0.09 162.00 2541.00 3650 20241007 -24.66 1760 20240806 56.25 3005 -8.49 20250210 2415 13.87 20250131 3650 -24.66 20241007 1760 56.25 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
7 20250219 110743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 -75 5 -2.64 23733500 8603 18.42 2810 2810 2740 3695 1995 2845 2758.75 0.32 0 -873 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 346 17.10 1.09 12 0.07 162.00 2541.00 3650 20241007 -24.11 1760 20240806 57.39 3005 -7.82 20250210 2415 14.70 20250131 3650 -24.11 20241007 1760 57.39 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
8 20250219 100743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 -80 5 -2.81 12371810 4469 9.57 2810 2810 2760 3695 1995 2845 2768.36 0.32 0 -628 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 346 17.07 1.09 12 0.04 162.00 2541.00 3650 20241007 -24.25 1760 20240806 57.10 3005 -7.99 20250210 2415 14.49 20250131 3650 -24.25 20241007 1760 57.10 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
9 20250219 090745 57 100.00 KOSDAQ 섬유·의류 N N N N N 2805 -40 5 -1.41 494510 176 0.38 2810 2810 2805 3695 1995 2845 2809.72 0.32 0 -166 3035 2940 2870 2775 2705 2905 2740 63 850 500 1930 5 1 12500976 351 17.31 1.10 12 0.00 162.00 2541.00 3650 20241007 -23.15 1760 20240806 59.38 3005 -6.66 20250210 2415 16.15 20250131 3650 -23.15 20241007 1760 59.38 20240806 0.03 N 098660 500 62 억 39462 N N 0 N 00 N
10 20250218 160741 57 100.00 KOSDAQ 섬유·의류 N N N N N 2845 -120 5 -4.05 133301680 46701 553.07 2960 2965 2800 3850 2080 2965 2854.36 0.34 0 -2704 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.56 1.12 12 0.37 162.00 2541.00 3650 20241007 -22.05 1760 20240806 61.65 3005 -5.32 20250210 2415 17.81 20250131 3650 -22.05 20241007 1760 61.65 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
11 20250218 150742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2850 -115 5 -3.88 120820145 42311 501.08 2960 2965 2800 3850 2080 2965 2855.53 0.34 0 -2370 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.59 1.12 12 0.34 162.00 2541.00 3650 20241007 -21.92 1760 20240806 61.93 3005 -5.16 20250210 2415 18.01 20250131 3650 -21.92 20241007 1760 61.93 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
12 20250218 140743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2820 -145 5 -4.89 79082460 27754 328.68 2960 2965 2800 3850 2080 2965 2849.41 0.34 0 -1057 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 353 17.41 1.11 12 0.22 162.00 2541.00 3650 20241007 -22.74 1760 20240806 60.23 3005 -6.16 20250210 2415 16.77 20250131 3650 -22.74 20241007 1760 60.23 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N