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
130500/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
20250212,160810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2710,-50,5,-1.81,186090305,67739,110.78,2760,2790,2710,3585,1935,2760,2747.12,1.95,0,-17686,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,394,18.31,0.50,12,0.47,148.00,5394.00,5140,20240820,-47.28,2240,20241209,20.98,3795,-28.59,20250109,2690,0.74,20250102,5140,-47.28,20240820,2240,20.98,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,150809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-40,5,-1.45,164603090,59826,97.84,2760,2790,2710,3585,1935,2760,2751.33,1.95,0,-17298,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,396,18.38,0.50,12,0.41,148.00,5394.00,5140,20240820,-47.08,2240,20241209,21.43,3795,-28.33,20250109,2690,1.12,20250102,5140,-47.08,20240820,2240,21.43,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,140811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-15,5,-0.54,143313705,52019,85.07,2760,2790,2710,3585,1935,2760,2755.00,1.95,0,-15319,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,399,18.55,0.51,12,0.36,148.00,5394.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2690,2.04,20250102,5140,-46.60,20240820,2240,22.54,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,130813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-10,5,-0.36,132447270,48059,78.60,2760,2790,2710,3585,1935,2760,2755.91,1.95,0,-14636,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,400,18.58,0.51,12,0.33,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2690,2.23,20250102,5140,-46.50,20240820,2240,22.77,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,120808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,-5,5,-0.18,122929325,44603,72.95,2760,2790,2710,3585,1935,2760,2756.06,1.95,0,-13087,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,401,18.61,0.51,12,0.31,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2690,2.42,20250102,5140,-46.40,20240820,2240,22.99,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,110808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,0,3,0.00,91965115,33395,54.62,2760,2790,2710,3585,1935,2760,2753.82,1.95,0,-8583,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,401,18.65,0.51,12,0.23,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2690,2.60,20250102,5140,-46.30,20240820,2240,23.21,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,100802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,25,2,0.91,46153555,16669,27.26,2760,2785,2735,3585,1935,2760,2768.94,1.95,0,-5261,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,405,18.82,0.52,12,0.11,148.00,5394.00,5140,20240820,-45.82,2240,20241209,24.33,3795,-26.61,20250109,2690,3.53,20250102,5140,-45.82,20240820,2240,24.33,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250212,090759,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,5,2,0.18,4941060,1787,2.92,2760,2785,2760,3585,1935,2760,2765.71,1.95,0,-445,2840,2800,2760,2720,2680,2780,2700,73,825,500,1650,5,1,14545052,402,18.68,0.51,12,0.01,148.00,5394.00,5140,20240820,-46.21,2240,20241209,23.44,3795,-27.14,20250109,2690,2.79,20250102,5140,-46.21,20240820,2240,23.44,20241209,3.47,N,130500,500,72 억,,284236,N,N,0,N,00,N
20250211,160812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,0,3,0.00,168373230,61032,122.46,2790,2800,2720,3585,1935,2760,2758.77,2.04,0,-13118,2833,2796,2748,2711,2663,2815,2730,73,825,500,1650,5,1,14545052,401,18.65,0.51,12,0.42,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2690,2.60,20250102,5140,-46.30,20240820,2240,23.21,20241209,3.53,N,130500,500,72 억,,297159,N,N,0,N,00,N
20250211,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,5,2,0.18,157931700,57260,114.89,2790,2800,2720,3585,1935,2760,2758.15,2.04,0,-12792,2833,2796,2748,2711,2663,2815,2730,73,825,500,1650,5,1,14545052,402,18.68,0.51,12,0.39,148.00,5394.00,5140,20240820,-46.21,2240,20241209,23.44,3795,-27.14,20250109,2690,2.79,20250102,5140,-46.21,20240820,2240,23.44,20241209,3.53,N,130500,500,72 억,,297159,N,N,0,N,00,N
20250211,140812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-15,5,-0.54,134782130,48833,97.98,2790,2800,2730,3585,1935,2760,2760.06,2.04,0,-15558,2833,2796,2748,2711,2663,2815,2730,73,825,500,1650,5,1,14545052,399,18.55,0.51,12,0.34,148.00,5394.00,5140,20240820,-46.60,2240,20241209,22.54,3795,-27.67,20250109,2690,2.04,20250102,5140,-46.60,20240820,2240,22.54,20241209,3.53,N,130500,500,72 억,,297159,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 160810 57 100.00 KOSDAQ 섬유·의류 N N N N N 2710 -50 5 -1.81 186090305 67739 110.78 2760 2790 2710 3585 1935 2760 2747.12 1.95 0 -17686 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 394 18.31 0.50 12 0.47 148.00 5394.00 5140 20240820 -47.28 2240 20241209 20.98 3795 -28.59 20250109 2690 0.74 20250102 5140 -47.28 20240820 2240 20.98 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
3 20250212 150809 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 -40 5 -1.45 164603090 59826 97.84 2760 2790 2710 3585 1935 2760 2751.33 1.95 0 -17298 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 396 18.38 0.50 12 0.41 148.00 5394.00 5140 20240820 -47.08 2240 20241209 21.43 3795 -28.33 20250109 2690 1.12 20250102 5140 -47.08 20240820 2240 21.43 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
4 20250212 140811 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 -15 5 -0.54 143313705 52019 85.07 2760 2790 2710 3585 1935 2760 2755.00 1.95 0 -15319 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 399 18.55 0.51 12 0.36 148.00 5394.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2690 2.04 20250102 5140 -46.60 20240820 2240 22.54 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
5 20250212 130813 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -10 5 -0.36 132447270 48059 78.60 2760 2790 2710 3585 1935 2760 2755.91 1.95 0 -14636 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 400 18.58 0.51 12 0.33 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2690 2.23 20250102 5140 -46.50 20240820 2240 22.77 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
6 20250212 120808 57 100.00 KOSDAQ 섬유·의류 N N N N N 2755 -5 5 -0.18 122929325 44603 72.95 2760 2790 2710 3585 1935 2760 2756.06 1.95 0 -13087 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 401 18.61 0.51 12 0.31 148.00 5394.00 5140 20240820 -46.40 2240 20241209 22.99 3795 -27.40 20250109 2690 2.42 20250102 5140 -46.40 20240820 2240 22.99 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
7 20250212 110808 57 100.00 KOSDAQ 섬유·의류 N N N N N 2760 0 3 0.00 91965115 33395 54.62 2760 2790 2710 3585 1935 2760 2753.82 1.95 0 -8583 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 401 18.65 0.51 12 0.23 148.00 5394.00 5140 20240820 -46.30 2240 20241209 23.21 3795 -27.27 20250109 2690 2.60 20250102 5140 -46.30 20240820 2240 23.21 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
8 20250212 100802 57 100.00 KOSDAQ 섬유·의류 N N N N N 2785 25 2 0.91 46153555 16669 27.26 2760 2785 2735 3585 1935 2760 2768.94 1.95 0 -5261 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 405 18.82 0.52 12 0.11 148.00 5394.00 5140 20240820 -45.82 2240 20241209 24.33 3795 -26.61 20250109 2690 3.53 20250102 5140 -45.82 20240820 2240 24.33 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
9 20250212 090759 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 5 2 0.18 4941060 1787 2.92 2760 2785 2760 3585 1935 2760 2765.71 1.95 0 -445 2840 2800 2760 2720 2680 2780 2700 73 825 500 1650 5 1 14545052 402 18.68 0.51 12 0.01 148.00 5394.00 5140 20240820 -46.21 2240 20241209 23.44 3795 -27.14 20250109 2690 2.79 20250102 5140 -46.21 20240820 2240 23.44 20241209 3.47 N 130500 500 72 억 284236 N N 0 N 00 N
10 20250211 160812 57 100.00 KOSDAQ 섬유·의류 N N N N N 2760 0 3 0.00 168373230 61032 122.46 2790 2800 2720 3585 1935 2760 2758.77 2.04 0 -13118 2833 2796 2748 2711 2663 2815 2730 73 825 500 1650 5 1 14545052 401 18.65 0.51 12 0.42 148.00 5394.00 5140 20240820 -46.30 2240 20241209 23.21 3795 -27.27 20250109 2690 2.60 20250102 5140 -46.30 20240820 2240 23.21 20241209 3.53 N 130500 500 72 억 297159 N N 0 N 00 N
11 20250211 150812 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 5 2 0.18 157931700 57260 114.89 2790 2800 2720 3585 1935 2760 2758.15 2.04 0 -12792 2833 2796 2748 2711 2663 2815 2730 73 825 500 1650 5 1 14545052 402 18.68 0.51 12 0.39 148.00 5394.00 5140 20240820 -46.21 2240 20241209 23.44 3795 -27.14 20250109 2690 2.79 20250102 5140 -46.21 20240820 2240 23.44 20241209 3.53 N 130500 500 72 억 297159 N N 0 N 00 N
12 20250211 140812 57 100.00 KOSDAQ 섬유·의류 N N N N N 2745 -15 5 -0.54 134782130 48833 97.98 2790 2800 2730 3585 1935 2760 2760.06 2.04 0 -15558 2833 2796 2748 2711 2663 2815 2730 73 825 500 1650 5 1 14545052 399 18.55 0.51 12 0.34 148.00 5394.00 5140 20240820 -46.60 2240 20241209 22.54 3795 -27.67 20250109 2690 2.04 20250102 5140 -46.60 20240820 2240 22.54 20241209 3.53 N 130500 500 72 억 297159 N N 0 N 00 N