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
109670/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
20250219,160806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7520,-20,5,-0.27,218498010,29233,97.03,7470,7690,7350,9800,5280,7540,7474.36,1.52,0,1236,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,439,-10.12,0.80,12,0.50,-743.00,9400.00,40950,20240605,-81.64,6510,20241209,15.51,8490,-11.43,20250113,6950,8.20,20250203,40950,-81.64,20240605,6510,15.51,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,150808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7500,-40,5,-0.53,216739820,28999,96.26,7470,7690,7350,9800,5280,7540,7474.04,1.52,0,1314,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,438,-10.09,0.80,12,0.50,-743.00,9400.00,40950,20240605,-81.68,6510,20241209,15.21,8490,-11.66,20250113,6950,7.91,20250203,40950,-81.68,20240605,6510,15.21,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,140805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7380,-160,5,-2.12,204973960,27407,90.97,7470,7690,7350,9800,5280,7540,7478.89,1.52,0,1821,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,431,-9.93,0.79,12,0.47,-743.00,9400.00,40950,20240605,-81.98,6510,20241209,13.36,8490,-13.07,20250113,6950,6.19,20250203,40950,-81.98,20240605,6510,13.36,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,130806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7400,-140,5,-1.86,199161690,26620,88.36,7470,7690,7350,9800,5280,7540,7481.66,1.52,0,1829,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,432,-9.96,0.79,12,0.46,-743.00,9400.00,40950,20240605,-81.93,6510,20241209,13.67,8490,-12.84,20250113,6950,6.47,20250203,40950,-81.93,20240605,6510,13.67,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,120804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7460,-80,5,-1.06,195221630,26089,86.60,7470,7690,7350,9800,5280,7540,7482.91,1.52,0,1870,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,435,-10.04,0.79,12,0.45,-743.00,9400.00,40950,20240605,-81.78,6510,20241209,14.59,8490,-12.13,20250113,6950,7.34,20250203,40950,-81.78,20240605,6510,14.59,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,110806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7440,-100,5,-1.33,184466120,24642,81.79,7470,7690,7350,9800,5280,7540,7485.84,1.52,0,1637,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,434,-10.01,0.79,12,0.42,-743.00,9400.00,40950,20240605,-81.83,6510,20241209,14.29,8490,-12.37,20250113,6950,7.05,20250203,40950,-81.83,20240605,6510,14.29,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,100806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7660,120,2,1.59,56593030,7438,24.69,7470,7690,7470,9800,5280,7540,7608.64,1.52,0,-297,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,447,-10.31,0.81,12,0.13,-743.00,9400.00,40950,20240605,-81.29,6510,20241209,17.67,8490,-9.78,20250113,6950,10.22,20250203,40950,-81.29,20240605,6510,17.67,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250219,090807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7520,-20,5,-0.27,2261110,302,1.00,7470,7540,7470,9800,5280,7540,7487.12,1.52,0,-110,7886,7712,7436,7262,6986,7800,7350,29,2260,500,4670,10,1,5836602,439,-10.12,0.80,12,0.01,-743.00,9400.00,40950,20240605,-81.64,6510,20241209,15.51,8490,-11.43,20250113,6950,8.20,20250203,40950,-81.64,20240605,6510,15.51,20241209,1.49,N,109670,500,29 억,,88604,N,N,0,N,00,N
20250218,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7540,310,2,4.29,225041610,30124,391.37,7160,7610,7160,9390,5070,7230,7470.50,1.47,0,-42,7356,7292,7176,7112,6996,7325,7145,29,2160,500,4480,10,1,5836602,440,-10.15,0.80,12,0.52,-743.00,9400.00,40950,20240605,-81.59,6510,20241209,15.82,8490,-11.19,20250113,6950,8.49,20250203,40950,-81.59,20240605,6510,15.82,20241209,1.40,N,109670,500,29 억,,85846,N,N,0,N,00,N
20250218,150805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7570,340,2,4.70,217743390,29156,378.80,7160,7610,7160,9390,5070,7230,7468.22,1.47,0,-380,7356,7292,7176,7112,6996,7325,7145,29,2160,500,4480,10,1,5836602,442,-10.19,0.81,12,0.50,-743.00,9400.00,40950,20240605,-81.51,6510,20241209,16.28,8490,-10.84,20250113,6950,8.92,20250203,40950,-81.51,20240605,6510,16.28,20241209,1.40,N,109670,500,29 억,,85846,N,N,0,N,00,N
20250218,140806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7490,260,2,3.60,141212450,19055,247.56,7160,7500,7160,9390,5070,7230,7410.78,1.47,0,-327,7356,7292,7176,7112,6996,7325,7145,29,2160,500,4480,10,1,5836602,437,-10.08,0.80,12,0.33,-743.00,9400.00,40950,20240605,-81.71,6510,20241209,15.05,8490,-11.78,20250113,6950,7.77,20250203,40950,-81.71,20240605,6510,15.05,20241209,1.40,N,109670,500,29 억,,85846,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 160806 57 100.00 KOSDAQ 섬유·의류 N N N N N 7520 -20 5 -0.27 218498010 29233 97.03 7470 7690 7350 9800 5280 7540 7474.36 1.52 0 1236 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 439 -10.12 0.80 12 0.50 -743.00 9400.00 40950 20240605 -81.64 6510 20241209 15.51 8490 -11.43 20250113 6950 8.20 20250203 40950 -81.64 20240605 6510 15.51 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
3 20250219 150808 57 100.00 KOSDAQ 섬유·의류 N N N N N 7500 -40 5 -0.53 216739820 28999 96.26 7470 7690 7350 9800 5280 7540 7474.04 1.52 0 1314 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 438 -10.09 0.80 12 0.50 -743.00 9400.00 40950 20240605 -81.68 6510 20241209 15.21 8490 -11.66 20250113 6950 7.91 20250203 40950 -81.68 20240605 6510 15.21 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
4 20250219 140805 57 100.00 KOSDAQ 섬유·의류 N N N N N 7380 -160 5 -2.12 204973960 27407 90.97 7470 7690 7350 9800 5280 7540 7478.89 1.52 0 1821 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 431 -9.93 0.79 12 0.47 -743.00 9400.00 40950 20240605 -81.98 6510 20241209 13.36 8490 -13.07 20250113 6950 6.19 20250203 40950 -81.98 20240605 6510 13.36 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
5 20250219 130806 57 100.00 KOSDAQ 섬유·의류 N N N N N 7400 -140 5 -1.86 199161690 26620 88.36 7470 7690 7350 9800 5280 7540 7481.66 1.52 0 1829 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 432 -9.96 0.79 12 0.46 -743.00 9400.00 40950 20240605 -81.93 6510 20241209 13.67 8490 -12.84 20250113 6950 6.47 20250203 40950 -81.93 20240605 6510 13.67 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
6 20250219 120804 57 100.00 KOSDAQ 섬유·의류 N N N N N 7460 -80 5 -1.06 195221630 26089 86.60 7470 7690 7350 9800 5280 7540 7482.91 1.52 0 1870 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 435 -10.04 0.79 12 0.45 -743.00 9400.00 40950 20240605 -81.78 6510 20241209 14.59 8490 -12.13 20250113 6950 7.34 20250203 40950 -81.78 20240605 6510 14.59 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
7 20250219 110806 57 100.00 KOSDAQ 섬유·의류 N N N N N 7440 -100 5 -1.33 184466120 24642 81.79 7470 7690 7350 9800 5280 7540 7485.84 1.52 0 1637 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 434 -10.01 0.79 12 0.42 -743.00 9400.00 40950 20240605 -81.83 6510 20241209 14.29 8490 -12.37 20250113 6950 7.05 20250203 40950 -81.83 20240605 6510 14.29 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
8 20250219 100806 57 100.00 KOSDAQ 섬유·의류 N N N N N 7660 120 2 1.59 56593030 7438 24.69 7470 7690 7470 9800 5280 7540 7608.64 1.52 0 -297 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 447 -10.31 0.81 12 0.13 -743.00 9400.00 40950 20240605 -81.29 6510 20241209 17.67 8490 -9.78 20250113 6950 10.22 20250203 40950 -81.29 20240605 6510 17.67 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
9 20250219 090807 57 100.00 KOSDAQ 섬유·의류 N N N N N 7520 -20 5 -0.27 2261110 302 1.00 7470 7540 7470 9800 5280 7540 7487.12 1.52 0 -110 7886 7712 7436 7262 6986 7800 7350 29 2260 500 4670 10 1 5836602 439 -10.12 0.80 12 0.01 -743.00 9400.00 40950 20240605 -81.64 6510 20241209 15.51 8490 -11.43 20250113 6950 8.20 20250203 40950 -81.64 20240605 6510 15.51 20241209 1.49 N 109670 500 29 억 88604 N N 0 N 00 N
10 20250218 160804 57 100.00 KOSDAQ 섬유·의류 N N N N N 7540 310 2 4.29 225041610 30124 391.37 7160 7610 7160 9390 5070 7230 7470.50 1.47 0 -42 7356 7292 7176 7112 6996 7325 7145 29 2160 500 4480 10 1 5836602 440 -10.15 0.80 12 0.52 -743.00 9400.00 40950 20240605 -81.59 6510 20241209 15.82 8490 -11.19 20250113 6950 8.49 20250203 40950 -81.59 20240605 6510 15.82 20241209 1.40 N 109670 500 29 억 85846 N N 0 N 00 N
11 20250218 150805 57 100.00 KOSDAQ 섬유·의류 N N N N N 7570 340 2 4.70 217743390 29156 378.80 7160 7610 7160 9390 5070 7230 7468.22 1.47 0 -380 7356 7292 7176 7112 6996 7325 7145 29 2160 500 4480 10 1 5836602 442 -10.19 0.81 12 0.50 -743.00 9400.00 40950 20240605 -81.51 6510 20241209 16.28 8490 -10.84 20250113 6950 8.92 20250203 40950 -81.51 20240605 6510 16.28 20241209 1.40 N 109670 500 29 억 85846 N N 0 N 00 N
12 20250218 140806 57 100.00 KOSDAQ 섬유·의류 N N N N N 7490 260 2 3.60 141212450 19055 247.56 7160 7500 7160 9390 5070 7230 7410.78 1.47 0 -327 7356 7292 7176 7112 6996 7325 7145 29 2160 500 4480 10 1 5836602 437 -10.08 0.80 12 0.33 -743.00 9400.00 40950 20240605 -81.71 6510 20241209 15.05 8490 -11.78 20250113 6950 7.77 20250203 40950 -81.71 20240605 6510 15.05 20241209 1.40 N 109670 500 29 억 85846 N N 0 N 00 N