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
145170/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
20250219,160851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6570,190,2,2.98,7799327680,1155051,1260.27,6390,6960,6390,8290,4470,6380,6752.44,0.98,0,-36715,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1111,99.55,0.83,12,6.83,66.00,7923.00,35417,20240524,-81.45,6111,20241113,7.51,8900,-26.18,20250108,6200,5.97,20250210,67800,-90.31,20240524,6200,5.97,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,150854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6580,200,2,3.13,7724824440,1143710,1247.90,6390,6960,6390,8290,4470,6380,6754.18,0.98,0,-36992,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1113,99.70,0.83,12,6.76,66.00,7923.00,35417,20240524,-81.42,6111,20241113,7.67,8900,-26.07,20250108,6200,6.13,20250210,67800,-90.29,20240524,6200,6.13,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,140850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6550,170,2,2.66,7542364220,1115847,1217.50,6390,6960,6390,8290,4470,6380,6759.32,0.98,0,-40067,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1108,99.24,0.83,12,6.60,66.00,7923.00,35417,20240524,-81.51,6111,20241113,7.18,8900,-26.40,20250108,6200,5.65,20250210,67800,-90.34,20240524,6200,5.65,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,130851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6590,210,2,3.29,7321789180,1082268,1180.86,6390,6960,6390,8290,4470,6380,6765.23,0.98,0,-42902,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1114,99.85,0.83,12,6.40,66.00,7923.00,35417,20240524,-81.39,6111,20241113,7.84,8900,-25.96,20250108,6200,6.29,20250210,67800,-90.28,20240524,6200,6.29,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,120850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6610,230,2,3.61,7022506450,1037124,1131.60,6390,6960,6390,8290,4470,6380,6771.13,0.98,0,-34656,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1118,100.15,0.83,12,6.13,66.00,7923.00,35417,20240524,-81.34,6111,20241113,8.17,8900,-25.73,20250108,6200,6.61,20250210,67800,-90.25,20240524,6200,6.61,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,110852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,220,2,3.45,6726821650,992273,1082.66,6390,6960,6390,8290,4470,6380,6779.20,0.98,0,-39076,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1116,100.00,0.83,12,5.87,66.00,7923.00,35417,20240524,-81.36,6111,20241113,8.00,8900,-25.84,20250108,6200,6.45,20250210,67800,-90.27,20240524,6200,6.45,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,100852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6640,260,2,4.08,6101075110,897734,979.51,6390,6960,6390,8290,4470,6380,6796.08,0.98,0,-35034,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1123,100.61,0.84,12,5.31,66.00,7923.00,35417,20240524,-81.25,6111,20241113,8.66,8900,-25.39,20250108,6200,7.10,20250210,67800,-90.21,20240524,6200,7.10,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250219,090853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6840,460,2,7.21,1598404900,235380,256.82,6390,6940,6390,8290,4470,6380,6790.74,0.98,0,25615,6513,6446,6383,6316,6253,6415,6285,86,1910,500,3950,10,1,16908405,1157,103.64,0.86,12,1.39,66.00,7923.00,35417,20240524,-80.69,6111,20241113,11.93,8900,-23.15,20250108,6200,10.32,20250210,67800,-89.91,20240524,6200,10.32,20250210,2.12,N,145170,500,85 억,,166359,N,N,0,N,00,N
20250218,160849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,-60,5,-0.93,572249620,89828,62.66,6390,6450,6320,8370,4510,6440,6370.49,1.00,0,-24615,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1079,96.67,0.81,12,0.53,66.00,7923.00,35417,20240524,-81.99,6111,20241113,4.40,8900,-28.31,20250108,6200,2.90,20250210,67800,-90.59,20240524,6200,2.90,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,150850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6400,-40,5,-0.62,537991360,84460,58.92,6390,6450,6320,8370,4510,6440,6369.78,1.00,0,-23201,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1082,96.97,0.81,12,0.50,66.00,7923.00,35417,20240524,-81.93,6111,20241113,4.73,8900,-28.09,20250108,6200,3.23,20250210,67800,-90.56,20240524,6200,3.23,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,140851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,-60,5,-0.93,447313140,70221,48.99,6390,6450,6320,8370,4510,6440,6370.08,1.00,0,-22116,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1079,96.67,0.81,12,0.42,66.00,7923.00,35417,20240524,-81.99,6111,20241113,4.40,8900,-28.31,20250108,6200,2.90,20250210,67800,-90.59,20240524,6200,2.90,20250210,2.15,N,145170,500,85 억,,169327,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 160851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6570 190 2 2.98 7799327680 1155051 1260.27 6390 6960 6390 8290 4470 6380 6752.44 0.98 0 -36715 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1111 99.55 0.83 12 6.83 66.00 7923.00 35417 20240524 -81.45 6111 20241113 7.51 8900 -26.18 20250108 6200 5.97 20250210 67800 -90.31 20240524 6200 5.97 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
3 20250219 150854 57 100.00 KOSDAQ 섬유·의류 N N N N N 6580 200 2 3.13 7724824440 1143710 1247.90 6390 6960 6390 8290 4470 6380 6754.18 0.98 0 -36992 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1113 99.70 0.83 12 6.76 66.00 7923.00 35417 20240524 -81.42 6111 20241113 7.67 8900 -26.07 20250108 6200 6.13 20250210 67800 -90.29 20240524 6200 6.13 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
4 20250219 140850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6550 170 2 2.66 7542364220 1115847 1217.50 6390 6960 6390 8290 4470 6380 6759.32 0.98 0 -40067 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1108 99.24 0.83 12 6.60 66.00 7923.00 35417 20240524 -81.51 6111 20241113 7.18 8900 -26.40 20250108 6200 5.65 20250210 67800 -90.34 20240524 6200 5.65 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
5 20250219 130851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6590 210 2 3.29 7321789180 1082268 1180.86 6390 6960 6390 8290 4470 6380 6765.23 0.98 0 -42902 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1114 99.85 0.83 12 6.40 66.00 7923.00 35417 20240524 -81.39 6111 20241113 7.84 8900 -25.96 20250108 6200 6.29 20250210 67800 -90.28 20240524 6200 6.29 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
6 20250219 120850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6610 230 2 3.61 7022506450 1037124 1131.60 6390 6960 6390 8290 4470 6380 6771.13 0.98 0 -34656 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1118 100.15 0.83 12 6.13 66.00 7923.00 35417 20240524 -81.34 6111 20241113 8.17 8900 -25.73 20250108 6200 6.61 20250210 67800 -90.25 20240524 6200 6.61 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
7 20250219 110852 57 100.00 KOSDAQ 섬유·의류 N N N N N 6600 220 2 3.45 6726821650 992273 1082.66 6390 6960 6390 8290 4470 6380 6779.20 0.98 0 -39076 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1116 100.00 0.83 12 5.87 66.00 7923.00 35417 20240524 -81.36 6111 20241113 8.00 8900 -25.84 20250108 6200 6.45 20250210 67800 -90.27 20240524 6200 6.45 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
8 20250219 100852 57 100.00 KOSDAQ 섬유·의류 N N N N N 6640 260 2 4.08 6101075110 897734 979.51 6390 6960 6390 8290 4470 6380 6796.08 0.98 0 -35034 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1123 100.61 0.84 12 5.31 66.00 7923.00 35417 20240524 -81.25 6111 20241113 8.66 8900 -25.39 20250108 6200 7.10 20250210 67800 -90.21 20240524 6200 7.10 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
9 20250219 090853 57 100.00 KOSDAQ 섬유·의류 N N N N N 6840 460 2 7.21 1598404900 235380 256.82 6390 6940 6390 8290 4470 6380 6790.74 0.98 0 25615 6513 6446 6383 6316 6253 6415 6285 86 1910 500 3950 10 1 16908405 1157 103.64 0.86 12 1.39 66.00 7923.00 35417 20240524 -80.69 6111 20241113 11.93 8900 -23.15 20250108 6200 10.32 20250210 67800 -89.91 20240524 6200 10.32 20250210 2.12 N 145170 500 85 억 166359 N N 0 N 00 N
10 20250218 160849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6380 -60 5 -0.93 572249620 89828 62.66 6390 6450 6320 8370 4510 6440 6370.49 1.00 0 -24615 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1079 96.67 0.81 12 0.53 66.00 7923.00 35417 20240524 -81.99 6111 20241113 4.40 8900 -28.31 20250108 6200 2.90 20250210 67800 -90.59 20240524 6200 2.90 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
11 20250218 150850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6400 -40 5 -0.62 537991360 84460 58.92 6390 6450 6320 8370 4510 6440 6369.78 1.00 0 -23201 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1082 96.97 0.81 12 0.50 66.00 7923.00 35417 20240524 -81.93 6111 20241113 4.73 8900 -28.09 20250108 6200 3.23 20250210 67800 -90.56 20240524 6200 3.23 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
12 20250218 140851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6380 -60 5 -0.93 447313140 70221 48.99 6390 6450 6320 8370 4510 6440 6370.08 1.00 0 -22116 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1079 96.67 0.81 12 0.42 66.00 7923.00 35417 20240524 -81.99 6111 20241113 4.40 8900 -28.31 20250108 6200 2.90 20250210 67800 -90.59 20240524 6200 2.90 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N