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
204020/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
20250212,160911,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2715,0,3,0.00,154647565,57631,244.25,2715,2725,2640,3525,1905,2715,2683.29,4.50,0,-721,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,547,6.45,0.72,12,0.29,421.00,3792.00,3400,20240613,-20.15,2580,20240906,5.23,2995,-9.35,20250106,2625,3.43,20250210,3400,-20.15,20240613,2580,5.23,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,150909,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,-65,5,-2.39,142440915,53100,225.05,2715,2725,2640,3525,1905,2715,2682.36,4.50,0,669,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,534,6.29,0.70,12,0.26,421.00,3792.00,3400,20240613,-22.06,2580,20240906,2.71,2995,-11.52,20250106,2625,0.95,20250210,3400,-22.06,20240613,2580,2.71,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,140911,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2710,-5,5,-0.18,10159335,3740,15.85,2715,2725,2700,3525,1905,2715,2716.49,4.50,0,-1023,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,546,6.44,0.71,12,0.02,421.00,3792.00,3400,20240613,-20.29,2580,20240906,5.04,2995,-9.52,20250106,2625,3.24,20250210,3400,-20.29,20240613,2580,5.04,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,130914,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2715,0,3,0.00,10013095,3686,15.62,2715,2725,2700,3525,1905,2715,2716.62,4.50,0,-1023,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,547,6.45,0.72,12,0.02,421.00,3792.00,3400,20240613,-20.15,2580,20240906,5.23,2995,-9.35,20250106,2625,3.43,20250210,3400,-20.15,20240613,2580,5.23,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,120909,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,10,2,0.37,6056595,2234,9.47,2715,2725,2700,3525,1905,2715,2710.66,4.50,0,-1011,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,549,6.47,0.72,12,0.01,421.00,3792.00,3400,20240613,-19.85,2580,20240906,5.62,2995,-9.02,20250106,2625,3.81,20250210,3400,-19.85,20240613,2580,5.62,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,110908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,10,2,0.37,5993930,2211,9.37,2715,2725,2700,3525,1905,2715,2710.50,4.50,0,-1011,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,549,6.47,0.72,12,0.01,421.00,3792.00,3400,20240613,-19.85,2580,20240906,5.62,2995,-9.02,20250106,2625,3.81,20250210,3400,-19.85,20240613,2580,5.62,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,100903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2705,-10,5,-0.37,3892845,1438,6.09,2715,2715,2700,3525,1905,2715,2705.66,4.50,0,-728,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,545,6.43,0.71,12,0.01,421.00,3792.00,3400,20240613,-20.44,2580,20240906,4.84,2995,-9.68,20250106,2625,3.05,20250210,3400,-20.44,20240613,2580,4.84,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250212,090847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2710,-5,5,-0.18,2191225,808,3.42,2715,2715,2710,3525,1905,2715,2710.72,4.50,0,-511,2765,2740,2710,2685,2655,2752,2697,104,810,500,2000,5,1,20147430,546,6.44,0.71,12,0.00,421.00,3792.00,3400,20240613,-20.29,2580,20240906,5.04,2995,-9.52,20250106,2625,3.24,20250210,3400,-20.29,20240613,2580,5.04,20240906,1.40,N,204020,500,103 억,,906843,N,N,0,N,00,N
20250211,160913,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2715,25,2,0.93,63841355,23595,16.30,2700,2735,2680,3495,1885,2690,2705.72,4.50,0,-185,2813,2751,2688,2626,2563,2720,2595,104,805,500,1990,5,1,20147430,547,6.45,0.72,12,0.12,421.00,3792.00,3400,20240613,-20.15,2580,20240906,5.23,2995,-9.35,20250106,2625,3.43,20250210,3400,-20.15,20240613,2580,5.23,20240906,1.38,N,204020,500,103 억,,907028,N,N,0,N,00,N
20250211,150913,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,60995425,22547,15.58,2700,2735,2680,3495,1885,2690,2705.26,4.50,0,-96,2813,2751,2688,2626,2563,2720,2595,104,805,500,1990,5,1,20147430,542,6.39,0.71,12,0.11,421.00,3792.00,3400,20240613,-20.88,2580,20240906,4.26,2995,-10.18,20250106,2625,2.48,20250210,3400,-20.88,20240613,2580,4.26,20240906,1.38,N,204020,500,103 억,,907028,N,N,0,N,00,N
20250211,140913,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,40,2,1.49,39952905,14756,10.19,2700,2735,2680,3495,1885,2690,2707.57,4.50,0,-459,2813,2751,2688,2626,2563,2720,2595,104,805,500,1990,5,1,20147430,550,6.48,0.72,12,0.07,421.00,3792.00,3400,20240613,-19.71,2580,20240906,5.81,2995,-8.85,20250106,2625,4.00,20250210,3400,-19.71,20240613,2580,5.81,20240906,1.38,N,204020,500,103 억,,907028,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 160911 57 100.00 KOSDAQ 섬유·의류 N N N N N 2715 0 3 0.00 154647565 57631 244.25 2715 2725 2640 3525 1905 2715 2683.29 4.50 0 -721 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 547 6.45 0.72 12 0.29 421.00 3792.00 3400 20240613 -20.15 2580 20240906 5.23 2995 -9.35 20250106 2625 3.43 20250210 3400 -20.15 20240613 2580 5.23 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
3 20250212 150909 57 100.00 KOSDAQ 섬유·의류 N N N N N 2650 -65 5 -2.39 142440915 53100 225.05 2715 2725 2640 3525 1905 2715 2682.36 4.50 0 669 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 534 6.29 0.70 12 0.26 421.00 3792.00 3400 20240613 -22.06 2580 20240906 2.71 2995 -11.52 20250106 2625 0.95 20250210 3400 -22.06 20240613 2580 2.71 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
4 20250212 140911 57 100.00 KOSDAQ 섬유·의류 N N N N N 2710 -5 5 -0.18 10159335 3740 15.85 2715 2725 2700 3525 1905 2715 2716.49 4.50 0 -1023 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 546 6.44 0.71 12 0.02 421.00 3792.00 3400 20240613 -20.29 2580 20240906 5.04 2995 -9.52 20250106 2625 3.24 20250210 3400 -20.29 20240613 2580 5.04 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
5 20250212 130914 57 100.00 KOSDAQ 섬유·의류 N N N N N 2715 0 3 0.00 10013095 3686 15.62 2715 2725 2700 3525 1905 2715 2716.62 4.50 0 -1023 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 547 6.45 0.72 12 0.02 421.00 3792.00 3400 20240613 -20.15 2580 20240906 5.23 2995 -9.35 20250106 2625 3.43 20250210 3400 -20.15 20240613 2580 5.23 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
6 20250212 120909 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 10 2 0.37 6056595 2234 9.47 2715 2725 2700 3525 1905 2715 2710.66 4.50 0 -1011 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 549 6.47 0.72 12 0.01 421.00 3792.00 3400 20240613 -19.85 2580 20240906 5.62 2995 -9.02 20250106 2625 3.81 20250210 3400 -19.85 20240613 2580 5.62 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
7 20250212 110908 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 10 2 0.37 5993930 2211 9.37 2715 2725 2700 3525 1905 2715 2710.50 4.50 0 -1011 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 549 6.47 0.72 12 0.01 421.00 3792.00 3400 20240613 -19.85 2580 20240906 5.62 2995 -9.02 20250106 2625 3.81 20250210 3400 -19.85 20240613 2580 5.62 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
8 20250212 100903 57 100.00 KOSDAQ 섬유·의류 N N N N N 2705 -10 5 -0.37 3892845 1438 6.09 2715 2715 2700 3525 1905 2715 2705.66 4.50 0 -728 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 545 6.43 0.71 12 0.01 421.00 3792.00 3400 20240613 -20.44 2580 20240906 4.84 2995 -9.68 20250106 2625 3.05 20250210 3400 -20.44 20240613 2580 4.84 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
9 20250212 090847 57 100.00 KOSDAQ 섬유·의류 N N N N N 2710 -5 5 -0.18 2191225 808 3.42 2715 2715 2710 3525 1905 2715 2710.72 4.50 0 -511 2765 2740 2710 2685 2655 2752 2697 104 810 500 2000 5 1 20147430 546 6.44 0.71 12 0.00 421.00 3792.00 3400 20240613 -20.29 2580 20240906 5.04 2995 -9.52 20250106 2625 3.24 20250210 3400 -20.29 20240613 2580 5.04 20240906 1.40 N 204020 500 103 억 906843 N N 0 N 00 N
10 20250211 160913 57 100.00 KOSDAQ 섬유·의류 N N N N N 2715 25 2 0.93 63841355 23595 16.30 2700 2735 2680 3495 1885 2690 2705.72 4.50 0 -185 2813 2751 2688 2626 2563 2720 2595 104 805 500 1990 5 1 20147430 547 6.45 0.72 12 0.12 421.00 3792.00 3400 20240613 -20.15 2580 20240906 5.23 2995 -9.35 20250106 2625 3.43 20250210 3400 -20.15 20240613 2580 5.23 20240906 1.38 N 204020 500 103 억 907028 N N 0 N 00 N
11 20250211 150913 57 100.00 KOSDAQ 섬유·의류 N N N N N 2690 0 3 0.00 60995425 22547 15.58 2700 2735 2680 3495 1885 2690 2705.26 4.50 0 -96 2813 2751 2688 2626 2563 2720 2595 104 805 500 1990 5 1 20147430 542 6.39 0.71 12 0.11 421.00 3792.00 3400 20240613 -20.88 2580 20240906 4.26 2995 -10.18 20250106 2625 2.48 20250210 3400 -20.88 20240613 2580 4.26 20240906 1.38 N 204020 500 103 억 907028 N N 0 N 00 N
12 20250211 140913 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 40 2 1.49 39952905 14756 10.19 2700 2735 2680 3495 1885 2690 2707.57 4.50 0 -459 2813 2751 2688 2626 2563 2720 2595 104 805 500 1990 5 1 20147430 550 6.48 0.72 12 0.07 421.00 3792.00 3400 20240613 -19.71 2580 20240906 5.81 2995 -8.85 20250106 2625 4.00 20250210 3400 -19.71 20240613 2580 5.81 20240906 1.38 N 204020 500 103 억 907028 N N 0 N 00 N