ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,0,3,0.00,72468840,10119,316.61,7260,7260,7070,9290,5010,7150,7161.66,1.47,0,-113,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,417,-9.62,0.76,12,0.17,-743.00,9400.00,40950,20240605,-82.54,6510,20241209,9.83,8490,-15.78,20250113,6950,2.88,20250203,40950,-82.54,20240605,6510,9.83,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,150743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,-10,5,-0.14,69760190,9740,304.76,7260,7260,7070,9290,5010,7150,7162.24,1.47,0,35,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,417,-9.61,0.76,12,0.17,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8490,-15.90,20250113,6950,2.73,20250203,40950,-82.56,20240605,6510,9.68,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,140745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,-10,5,-0.14,66853050,9331,291.96,7260,7260,7100,9290,5010,7150,7164.62,1.47,0,84,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,417,-9.61,0.76,12,0.16,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8490,-15.90,20250113,6950,2.73,20250203,40950,-82.56,20240605,6510,9.68,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,130746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,-10,5,-0.14,54876130,7647,239.27,7260,7260,7100,9290,5010,7150,7176.16,1.47,0,84,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,417,-9.61,0.76,12,0.13,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8490,-15.90,20250113,6950,2.73,20250203,40950,-82.56,20240605,6510,9.68,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,120743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7200,50,2,0.70,25316590,3507,109.73,7260,7260,7190,9290,5010,7150,7218.87,1.47,0,173,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,420,-9.69,0.77,12,0.06,-743.00,9400.00,40950,20240605,-82.42,6510,20241209,10.60,8490,-15.19,20250113,6950,3.60,20250203,40950,-82.42,20240605,6510,10.60,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,110742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7210,60,2,0.84,16990420,2352,73.59,7260,7260,7190,9290,5010,7150,7223.82,1.47,0,19,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,421,-9.70,0.77,12,0.04,-743.00,9400.00,40950,20240605,-82.39,6510,20241209,10.75,8490,-15.08,20250113,6950,3.74,20250203,40950,-82.39,20240605,6510,10.75,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,100736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7200,50,2,0.70,13088280,1811,56.66,7260,7260,7190,9290,5010,7150,7227.10,1.47,0,-146,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,420,-9.69,0.77,12,0.03,-743.00,9400.00,40950,20240605,-82.42,6510,20241209,10.60,8490,-15.19,20250113,6950,3.60,20250203,40950,-82.42,20240605,6510,10.60,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250212,090739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7210,60,2,0.84,7029600,972,30.41,7260,7260,7200,9290,5010,7150,7232.10,1.47,0,-115,7263,7206,7153,7096,7043,7180,7070,29,2140,500,4430,10,1,5836602,421,-9.70,0.77,12,0.02,-743.00,9400.00,40950,20240605,-82.39,6510,20241209,10.75,8490,-15.08,20250113,6950,3.74,20250203,40950,-82.39,20240605,6510,10.75,20241209,1.38,N,109670,500,29 억,,85637,N,N,0,N,00,N
20250211,160745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7150,10,2,0.14,21169240,2966,49.93,7180,7210,7100,9280,5000,7140,7136.95,1.48,0,-733,7280,7210,7120,7050,6960,7165,7005,29,2140,500,4420,10,1,5836602,417,-9.62,0.76,12,0.05,-743.00,9400.00,40950,20240605,-82.54,6510,20241209,9.83,8490,-15.78,20250113,6950,2.88,20250203,40950,-82.54,20240605,6510,9.83,20241209,1.38,N,109670,500,29 억,,86370,N,N,0,N,00,N
20250211,150745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,0,3,0.00,18101620,2536,42.69,7180,7210,7100,9280,5000,7140,7137.86,1.48,0,-645,7280,7210,7120,7050,6960,7165,7005,29,2140,500,4420,10,1,5836602,417,-9.61,0.76,12,0.04,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8490,-15.90,20250113,6950,2.73,20250203,40950,-82.56,20240605,6510,9.68,20241209,1.38,N,109670,500,29 억,,86370,N,N,0,N,00,N
20250211,140746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7120,-20,5,-0.28,11441250,1600,26.94,7180,7210,7100,9280,5000,7140,7150.78,1.48,0,-581,7280,7210,7120,7050,6960,7165,7005,29,2140,500,4420,10,1,5836602,416,-9.58,0.76,12,0.03,-743.00,9400.00,40950,20240605,-82.61,6510,20241209,9.37,8490,-16.14,20250113,6950,2.45,20250203,40950,-82.61,20240605,6510,9.37,20241209,1.38,N,109670,500,29 억,,86370,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 20250212 160744 57 100.00 KOSDAQ 섬유·의류 N N N N N 7150 0 3 0.00 72468840 10119 316.61 7260 7260 7070 9290 5010 7150 7161.66 1.47 0 -113 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 417 -9.62 0.76 12 0.17 -743.00 9400.00 40950 20240605 -82.54 6510 20241209 9.83 8490 -15.78 20250113 6950 2.88 20250203 40950 -82.54 20240605 6510 9.83 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
3 20250212 150743 57 100.00 KOSDAQ 섬유·의류 N N N N N 7140 -10 5 -0.14 69760190 9740 304.76 7260 7260 7070 9290 5010 7150 7162.24 1.47 0 35 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 417 -9.61 0.76 12 0.17 -743.00 9400.00 40950 20240605 -82.56 6510 20241209 9.68 8490 -15.90 20250113 6950 2.73 20250203 40950 -82.56 20240605 6510 9.68 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
4 20250212 140745 57 100.00 KOSDAQ 섬유·의류 N N N N N 7140 -10 5 -0.14 66853050 9331 291.96 7260 7260 7100 9290 5010 7150 7164.62 1.47 0 84 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 417 -9.61 0.76 12 0.16 -743.00 9400.00 40950 20240605 -82.56 6510 20241209 9.68 8490 -15.90 20250113 6950 2.73 20250203 40950 -82.56 20240605 6510 9.68 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
5 20250212 130746 57 100.00 KOSDAQ 섬유·의류 N N N N N 7140 -10 5 -0.14 54876130 7647 239.27 7260 7260 7100 9290 5010 7150 7176.16 1.47 0 84 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 417 -9.61 0.76 12 0.13 -743.00 9400.00 40950 20240605 -82.56 6510 20241209 9.68 8490 -15.90 20250113 6950 2.73 20250203 40950 -82.56 20240605 6510 9.68 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
6 20250212 120743 57 100.00 KOSDAQ 섬유·의류 N N N N N 7200 50 2 0.70 25316590 3507 109.73 7260 7260 7190 9290 5010 7150 7218.87 1.47 0 173 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 420 -9.69 0.77 12 0.06 -743.00 9400.00 40950 20240605 -82.42 6510 20241209 10.60 8490 -15.19 20250113 6950 3.60 20250203 40950 -82.42 20240605 6510 10.60 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
7 20250212 110742 57 100.00 KOSDAQ 섬유·의류 N N N N N 7210 60 2 0.84 16990420 2352 73.59 7260 7260 7190 9290 5010 7150 7223.82 1.47 0 19 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 421 -9.70 0.77 12 0.04 -743.00 9400.00 40950 20240605 -82.39 6510 20241209 10.75 8490 -15.08 20250113 6950 3.74 20250203 40950 -82.39 20240605 6510 10.75 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
8 20250212 100736 57 100.00 KOSDAQ 섬유·의류 N N N N N 7200 50 2 0.70 13088280 1811 56.66 7260 7260 7190 9290 5010 7150 7227.10 1.47 0 -146 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 420 -9.69 0.77 12 0.03 -743.00 9400.00 40950 20240605 -82.42 6510 20241209 10.60 8490 -15.19 20250113 6950 3.60 20250203 40950 -82.42 20240605 6510 10.60 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
9 20250212 090739 57 100.00 KOSDAQ 섬유·의류 N N N N N 7210 60 2 0.84 7029600 972 30.41 7260 7260 7200 9290 5010 7150 7232.10 1.47 0 -115 7263 7206 7153 7096 7043 7180 7070 29 2140 500 4430 10 1 5836602 421 -9.70 0.77 12 0.02 -743.00 9400.00 40950 20240605 -82.39 6510 20241209 10.75 8490 -15.08 20250113 6950 3.74 20250203 40950 -82.39 20240605 6510 10.75 20241209 1.38 N 109670 500 29 억 85637 N N 0 N 00 N
10 20250211 160745 57 100.00 KOSDAQ 섬유·의류 N N N N N 7150 10 2 0.14 21169240 2966 49.93 7180 7210 7100 9280 5000 7140 7136.95 1.48 0 -733 7280 7210 7120 7050 6960 7165 7005 29 2140 500 4420 10 1 5836602 417 -9.62 0.76 12 0.05 -743.00 9400.00 40950 20240605 -82.54 6510 20241209 9.83 8490 -15.78 20250113 6950 2.88 20250203 40950 -82.54 20240605 6510 9.83 20241209 1.38 N 109670 500 29 억 86370 N N 0 N 00 N
11 20250211 150745 57 100.00 KOSDAQ 섬유·의류 N N N N N 7140 0 3 0.00 18101620 2536 42.69 7180 7210 7100 9280 5000 7140 7137.86 1.48 0 -645 7280 7210 7120 7050 6960 7165 7005 29 2140 500 4420 10 1 5836602 417 -9.61 0.76 12 0.04 -743.00 9400.00 40950 20240605 -82.56 6510 20241209 9.68 8490 -15.90 20250113 6950 2.73 20250203 40950 -82.56 20240605 6510 9.68 20241209 1.38 N 109670 500 29 억 86370 N N 0 N 00 N
12 20250211 140746 57 100.00 KOSDAQ 섬유·의류 N N N N N 7120 -20 5 -0.28 11441250 1600 26.94 7180 7210 7100 9280 5000 7140 7150.78 1.48 0 -581 7280 7210 7120 7050 6960 7165 7005 29 2140 500 4420 10 1 5836602 416 -9.58 0.76 12 0.03 -743.00 9400.00 40950 20240605 -82.61 6510 20241209 9.37 8490 -16.14 20250113 6950 2.45 20250203 40950 -82.61 20240605 6510 9.37 20241209 1.38 N 109670 500 29 억 86370 N N 0 N 00 N