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
225590/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
20250212,160941,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,925,3,2,0.33,17839938,19314,97.55,938,938,915,1198,646,922,923.85,0.74,0,-258,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,246,3.89,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.49,778,20240805,18.89,990,-6.57,20250103,893,3.58,20250203,1194,-22.53,20240216,778,18.89,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,150938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,925,3,2,0.33,16423019,17779,89.79,938,938,915,1198,646,922,923.92,0.74,0,-238,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,246,3.89,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.49,778,20240805,18.89,990,-6.57,20250103,893,3.58,20250203,1194,-22.53,20240216,778,18.89,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,140941,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,926,4,2,0.43,11775472,12728,64.28,938,938,915,1198,646,922,925.66,0.74,0,-238,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,247,3.89,0.33,12,0.05,238.00,2828.00,1209,20240131,-23.41,778,20240805,19.02,990,-6.46,20250103,893,3.70,20250203,1194,-22.45,20240216,778,19.02,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,130944,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,927,5,2,0.54,8914916,9637,48.67,938,938,915,1198,646,922,925.75,0.74,0,-238,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,247,3.89,0.33,12,0.04,238.00,2828.00,1209,20240131,-23.33,778,20240805,19.15,990,-6.36,20250103,893,3.81,20250203,1194,-22.36,20240216,778,19.15,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,120939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,927,5,2,0.54,8459438,9143,46.18,938,938,915,1198,646,922,926.00,0.74,0,-266,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,247,3.89,0.33,12,0.03,238.00,2828.00,1209,20240131,-23.33,778,20240805,19.15,990,-6.36,20250103,893,3.81,20250203,1194,-22.36,20240216,778,19.15,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,110938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,929,7,2,0.76,8360058,9036,45.64,938,938,915,1198,646,922,925.95,0.74,0,-266,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,247,3.90,0.33,12,0.03,238.00,2828.00,1209,20240131,-23.16,778,20240805,19.41,990,-6.16,20250103,893,4.03,20250203,1194,-22.19,20240216,778,19.41,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,100932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,929,7,2,0.76,6203423,6700,33.84,938,938,915,1198,646,922,927.24,0.74,0,-266,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,247,3.90,0.33,12,0.03,238.00,2828.00,1209,20240131,-23.16,778,20240805,19.41,990,-6.16,20250103,893,4.03,20250203,1194,-22.19,20240216,778,19.41,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250212,090912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,915,-7,5,-0.76,5949217,6426,32.45,938,938,915,1198,646,922,927.21,0.74,0,-272,942,932,923,913,904,927,908,27,276,100,660,1,1,26636713,244,3.84,0.32,12,0.02,238.00,2828.00,1209,20240131,-24.32,778,20240805,17.61,990,-7.58,20250103,893,2.46,20250203,1194,-23.37,20240216,778,17.61,20240805,0.58,N,225590,100,26 억,,197377,N,N,0,N,00,N
20250211,160943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,922,-1,5,-0.11,18211922,19800,56.41,923,933,914,1199,647,923,919.48,0.74,0,-189,940,931,914,905,888,936,910,27,276,100,660,1,1,26636713,246,3.87,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.74,778,20240805,18.51,990,-6.87,20250103,893,3.25,20250203,1194,-22.78,20240216,778,18.51,20240805,0.56,N,225590,100,26 억,,197538,N,N,0,N,00,N
20250211,150942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,920,-3,5,-0.33,16788757,18255,52.00,923,933,914,1199,647,923,919.32,0.74,0,-150,940,931,914,905,888,936,910,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.90,778,20240805,18.25,990,-7.07,20250103,893,3.02,20250203,1194,-22.95,20240216,778,18.25,20240805,0.56,N,225590,100,26 억,,197538,N,N,0,N,00,N
20250211,140942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,920,-3,5,-0.33,16787837,18254,52.00,923,933,914,1199,647,923,919.32,0.74,0,-150,940,931,914,905,888,936,910,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.90,778,20240805,18.25,990,-7.07,20250103,893,3.02,20250203,1194,-22.95,20240216,778,18.25,20240805,0.56,N,225590,100,26 억,,197538,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 160941 57 100.00 KOSDAQ 섬유·의류 N N N N N 925 3 2 0.33 17839938 19314 97.55 938 938 915 1198 646 922 923.85 0.74 0 -258 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 246 3.89 0.33 12 0.07 238.00 2828.00 1209 20240131 -23.49 778 20240805 18.89 990 -6.57 20250103 893 3.58 20250203 1194 -22.53 20240216 778 18.89 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
3 20250212 150938 57 100.00 KOSDAQ 섬유·의류 N N N N N 925 3 2 0.33 16423019 17779 89.79 938 938 915 1198 646 922 923.92 0.74 0 -238 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 246 3.89 0.33 12 0.07 238.00 2828.00 1209 20240131 -23.49 778 20240805 18.89 990 -6.57 20250103 893 3.58 20250203 1194 -22.53 20240216 778 18.89 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
4 20250212 140941 57 100.00 KOSDAQ 섬유·의류 N N N N N 926 4 2 0.43 11775472 12728 64.28 938 938 915 1198 646 922 925.66 0.74 0 -238 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 247 3.89 0.33 12 0.05 238.00 2828.00 1209 20240131 -23.41 778 20240805 19.02 990 -6.46 20250103 893 3.70 20250203 1194 -22.45 20240216 778 19.02 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
5 20250212 130944 57 100.00 KOSDAQ 섬유·의류 N N N N N 927 5 2 0.54 8914916 9637 48.67 938 938 915 1198 646 922 925.75 0.74 0 -238 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 247 3.89 0.33 12 0.04 238.00 2828.00 1209 20240131 -23.33 778 20240805 19.15 990 -6.36 20250103 893 3.81 20250203 1194 -22.36 20240216 778 19.15 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
6 20250212 120939 57 100.00 KOSDAQ 섬유·의류 N N N N N 927 5 2 0.54 8459438 9143 46.18 938 938 915 1198 646 922 926.00 0.74 0 -266 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 247 3.89 0.33 12 0.03 238.00 2828.00 1209 20240131 -23.33 778 20240805 19.15 990 -6.36 20250103 893 3.81 20250203 1194 -22.36 20240216 778 19.15 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
7 20250212 110938 57 100.00 KOSDAQ 섬유·의류 N N N N N 929 7 2 0.76 8360058 9036 45.64 938 938 915 1198 646 922 925.95 0.74 0 -266 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 247 3.90 0.33 12 0.03 238.00 2828.00 1209 20240131 -23.16 778 20240805 19.41 990 -6.16 20250103 893 4.03 20250203 1194 -22.19 20240216 778 19.41 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
8 20250212 100932 57 100.00 KOSDAQ 섬유·의류 N N N N N 929 7 2 0.76 6203423 6700 33.84 938 938 915 1198 646 922 927.24 0.74 0 -266 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 247 3.90 0.33 12 0.03 238.00 2828.00 1209 20240131 -23.16 778 20240805 19.41 990 -6.16 20250103 893 4.03 20250203 1194 -22.19 20240216 778 19.41 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
9 20250212 090912 57 100.00 KOSDAQ 섬유·의류 N N N N N 915 -7 5 -0.76 5949217 6426 32.45 938 938 915 1198 646 922 927.21 0.74 0 -272 942 932 923 913 904 927 908 27 276 100 660 1 1 26636713 244 3.84 0.32 12 0.02 238.00 2828.00 1209 20240131 -24.32 778 20240805 17.61 990 -7.58 20250103 893 2.46 20250203 1194 -23.37 20240216 778 17.61 20240805 0.58 N 225590 100 26 억 197377 N N 0 N 00 N
10 20250211 160943 57 100.00 KOSDAQ 섬유·의류 N N N N N 922 -1 5 -0.11 18211922 19800 56.41 923 933 914 1199 647 923 919.48 0.74 0 -189 940 931 914 905 888 936 910 27 276 100 660 1 1 26636713 246 3.87 0.33 12 0.07 238.00 2828.00 1209 20240131 -23.74 778 20240805 18.51 990 -6.87 20250103 893 3.25 20250203 1194 -22.78 20240216 778 18.51 20240805 0.56 N 225590 100 26 억 197538 N N 0 N 00 N
11 20250211 150942 57 100.00 KOSDAQ 섬유·의류 N N N N N 920 -3 5 -0.33 16788757 18255 52.00 923 933 914 1199 647 923 919.32 0.74 0 -150 940 931 914 905 888 936 910 27 276 100 660 1 1 26636713 245 3.87 0.33 12 0.07 238.00 2828.00 1209 20240131 -23.90 778 20240805 18.25 990 -7.07 20250103 893 3.02 20250203 1194 -22.95 20240216 778 18.25 20240805 0.56 N 225590 100 26 억 197538 N N 0 N 00 N
12 20250211 140942 57 100.00 KOSDAQ 섬유·의류 N N N N N 920 -3 5 -0.33 16787837 18254 52.00 923 933 914 1199 647 923 919.32 0.74 0 -150 940 931 914 905 888 936 910 27 276 100 660 1 1 26636713 245 3.87 0.33 12 0.07 238.00 2828.00 1209 20240131 -23.90 778 20240805 18.25 990 -7.07 20250103 893 3.02 20250203 1194 -22.95 20240216 778 18.25 20240805 0.56 N 225590 100 26 억 197538 N N 0 N 00 N