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
110790/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
20250219,160808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,100,2,2.06,63553220,12839,144.37,4925,5000,4865,6310,3405,4860,4949.99,0.22,0,-661,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1162,4.81,0.29,12,0.05,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,150810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4970,110,2,2.26,58002470,11720,131.79,4925,5000,4865,6310,3405,4860,4949.02,0.22,0,-654,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1165,4.82,0.29,12,0.05,1032.00,17179.00,8910,20240624,-44.22,4845,20250213,2.58,6390,-22.22,20250110,4845,2.58,20250213,8910,-44.22,20240624,4845,2.58,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,140807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4970,110,2,2.26,50400050,10190,114.58,4925,5000,4865,6310,3405,4860,4946.03,0.22,0,-1124,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1165,4.82,0.29,12,0.04,1032.00,17179.00,8910,20240624,-44.22,4845,20250213,2.58,6390,-22.22,20250110,4845,2.58,20250213,8910,-44.22,20240624,4845,2.58,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,130808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4970,110,2,2.26,48548390,9817,110.39,4925,5000,4865,6310,3405,4860,4945.34,0.22,0,-1239,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1165,4.82,0.29,12,0.04,1032.00,17179.00,8910,20240624,-44.22,4845,20250213,2.58,6390,-22.22,20250110,4845,2.58,20250213,8910,-44.22,20240624,4845,2.58,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,120806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4990,130,2,2.67,47521040,9610,108.06,4925,5000,4865,6310,3405,4860,4944.96,0.22,0,-1228,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1169,4.84,0.29,12,0.04,1032.00,17179.00,8910,20240624,-44.00,4845,20250213,2.99,6390,-21.91,20250110,4845,2.99,20250213,8910,-44.00,20240624,4845,2.99,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,110808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4995,135,2,2.78,45043760,9113,102.47,4925,5000,4865,6310,3405,4860,4942.80,0.22,0,-867,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1170,4.84,0.29,12,0.04,1032.00,17179.00,8910,20240624,-43.94,4845,20250213,3.10,6390,-21.83,20250110,4845,3.10,20250213,8910,-43.94,20240624,4845,3.10,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,100808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4955,95,2,1.95,28170245,5702,64.12,4925,4990,4865,6310,3405,4860,4940.41,0.22,0,-1284,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1161,4.80,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.39,4845,20250213,2.27,6390,-22.46,20250110,4845,2.27,20250213,8910,-44.39,20240624,4845,2.27,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250219,090809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4865,5,2,0.10,1105975,227,2.55,4925,4925,4865,6310,3405,4860,4872.14,0.22,0,174,4946,4902,4881,4837,4816,4892,4827,117,1450,500,3400,5,1,23430960,1140,4.71,0.28,12,0.00,1032.00,17179.00,8910,20240624,-45.40,4845,20250213,0.41,6390,-23.87,20250110,4845,0.41,20250213,8910,-45.40,20240624,4845,0.41,20250213,0.55,N,110790,500,117 억,,52223,N,N,0,N,00,N
20250218,160806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4860,-20,5,-0.41,43367985,8893,88.93,4925,4925,4860,6340,3420,4880,4877.03,0.23,0,-667,5040,4960,4920,4840,4800,4940,4820,117,1460,500,3410,5,1,23430960,1139,4.71,0.28,12,0.04,1032.00,17179.00,8910,20240624,-45.45,4845,20250213,0.31,6390,-23.94,20250110,4845,0.31,20250213,8910,-45.45,20240624,4845,0.31,20250213,0.57,N,110790,500,117 억,,52838,N,N,890,N,00,N
20250218,150806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4870,-10,5,-0.20,30301315,6205,62.05,4925,4925,4860,6340,3420,4880,4883.37,0.23,0,-582,5040,4960,4920,4840,4800,4940,4820,117,1460,500,3410,5,1,23430960,1141,4.72,0.28,12,0.03,1032.00,17179.00,8910,20240624,-45.34,4845,20250213,0.52,6390,-23.79,20250110,4845,0.52,20250213,8910,-45.34,20240624,4845,0.52,20250213,0.57,N,110790,500,117 억,,52838,N,N,890,N,00,N
20250218,140807,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4870,-10,5,-0.20,21589620,4416,44.16,4925,4925,4860,6340,3420,4880,4888.95,0.23,0,-538,5040,4960,4920,4840,4800,4940,4820,117,1460,500,3410,5,1,23430960,1141,4.72,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.34,4845,20250213,0.52,6390,-23.79,20250110,4845,0.52,20250213,8910,-45.34,20240624,4845,0.52,20250213,0.57,N,110790,500,117 억,,52838,N,N,890,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 160808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4960 100 2 2.06 63553220 12839 144.37 4925 5000 4865 6310 3405 4860 4949.99 0.22 0 -661 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1162 4.81 0.29 12 0.05 1032.00 17179.00 8910 20240624 -44.33 4845 20250213 2.37 6390 -22.38 20250110 4845 2.37 20250213 8910 -44.33 20240624 4845 2.37 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
3 20250219 150810 57 100.00 KOSDAQ 섬유·의류 N N N N N 4970 110 2 2.26 58002470 11720 131.79 4925 5000 4865 6310 3405 4860 4949.02 0.22 0 -654 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1165 4.82 0.29 12 0.05 1032.00 17179.00 8910 20240624 -44.22 4845 20250213 2.58 6390 -22.22 20250110 4845 2.58 20250213 8910 -44.22 20240624 4845 2.58 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
4 20250219 140807 57 100.00 KOSDAQ 섬유·의류 N N N N N 4970 110 2 2.26 50400050 10190 114.58 4925 5000 4865 6310 3405 4860 4946.03 0.22 0 -1124 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1165 4.82 0.29 12 0.04 1032.00 17179.00 8910 20240624 -44.22 4845 20250213 2.58 6390 -22.22 20250110 4845 2.58 20250213 8910 -44.22 20240624 4845 2.58 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
5 20250219 130808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4970 110 2 2.26 48548390 9817 110.39 4925 5000 4865 6310 3405 4860 4945.34 0.22 0 -1239 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1165 4.82 0.29 12 0.04 1032.00 17179.00 8910 20240624 -44.22 4845 20250213 2.58 6390 -22.22 20250110 4845 2.58 20250213 8910 -44.22 20240624 4845 2.58 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
6 20250219 120806 57 100.00 KOSDAQ 섬유·의류 N N N N N 4990 130 2 2.67 47521040 9610 108.06 4925 5000 4865 6310 3405 4860 4944.96 0.22 0 -1228 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1169 4.84 0.29 12 0.04 1032.00 17179.00 8910 20240624 -44.00 4845 20250213 2.99 6390 -21.91 20250110 4845 2.99 20250213 8910 -44.00 20240624 4845 2.99 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
7 20250219 110808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4995 135 2 2.78 45043760 9113 102.47 4925 5000 4865 6310 3405 4860 4942.80 0.22 0 -867 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1170 4.84 0.29 12 0.04 1032.00 17179.00 8910 20240624 -43.94 4845 20250213 3.10 6390 -21.83 20250110 4845 3.10 20250213 8910 -43.94 20240624 4845 3.10 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
8 20250219 100808 57 100.00 KOSDAQ 섬유·의류 N N N N N 4955 95 2 1.95 28170245 5702 64.12 4925 4990 4865 6310 3405 4860 4940.41 0.22 0 -1284 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1161 4.80 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.39 4845 20250213 2.27 6390 -22.46 20250110 4845 2.27 20250213 8910 -44.39 20240624 4845 2.27 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
9 20250219 090809 57 100.00 KOSDAQ 섬유·의류 N N N N N 4865 5 2 0.10 1105975 227 2.55 4925 4925 4865 6310 3405 4860 4872.14 0.22 0 174 4946 4902 4881 4837 4816 4892 4827 117 1450 500 3400 5 1 23430960 1140 4.71 0.28 12 0.00 1032.00 17179.00 8910 20240624 -45.40 4845 20250213 0.41 6390 -23.87 20250110 4845 0.41 20250213 8910 -45.40 20240624 4845 0.41 20250213 0.55 N 110790 500 117 억 52223 N N 0 N 00 N
10 20250218 160806 57 100.00 KOSDAQ 섬유·의류 N N N N N 4860 -20 5 -0.41 43367985 8893 88.93 4925 4925 4860 6340 3420 4880 4877.03 0.23 0 -667 5040 4960 4920 4840 4800 4940 4820 117 1460 500 3410 5 1 23430960 1139 4.71 0.28 12 0.04 1032.00 17179.00 8910 20240624 -45.45 4845 20250213 0.31 6390 -23.94 20250110 4845 0.31 20250213 8910 -45.45 20240624 4845 0.31 20250213 0.57 N 110790 500 117 억 52838 N N 890 N 00 N
11 20250218 150806 57 100.00 KOSDAQ 섬유·의류 N N N N N 4870 -10 5 -0.20 30301315 6205 62.05 4925 4925 4860 6340 3420 4880 4883.37 0.23 0 -582 5040 4960 4920 4840 4800 4940 4820 117 1460 500 3410 5 1 23430960 1141 4.72 0.28 12 0.03 1032.00 17179.00 8910 20240624 -45.34 4845 20250213 0.52 6390 -23.79 20250110 4845 0.52 20250213 8910 -45.34 20240624 4845 0.52 20250213 0.57 N 110790 500 117 억 52838 N N 890 N 00 N
12 20250218 140807 57 100.00 KOSDAQ 섬유·의류 N N N N N 4870 -10 5 -0.20 21589620 4416 44.16 4925 4925 4860 6340 3420 4880 4888.95 0.23 0 -538 5040 4960 4920 4840 4800 4940 4820 117 1460 500 3410 5 1 23430960 1141 4.72 0.28 12 0.02 1032.00 17179.00 8910 20240624 -45.34 4845 20250213 0.52 6390 -23.79 20250110 4845 0.52 20250213 8910 -45.34 20240624 4845 0.52 20250213 0.57 N 110790 500 117 억 52838 N N 890 N 00 N