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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008290/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
20250218,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,8,2,1.77,33079540,71924,52.47,453,469,453,587,317,452,459.92,2.32,0,-9361,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.08,1.53,12,0.18,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,150233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,5,2,1.11,21523283,46780,34.12,453,469,453,587,317,452,460.10,2.32,0,-9064,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,186,-7.03,1.52,12,0.11,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,8,2,1.77,18361994,39841,29.06,453,469,453,587,317,452,460.88,2.32,0,-8752,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.08,1.53,12,0.10,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,130232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,7,2,1.55,18356940,39830,29.05,453,469,453,587,317,452,460.88,2.32,0,-8752,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.06,1.52,12,0.10,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,120233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,4,2,0.88,13817006,29961,21.86,453,469,453,587,317,452,461.17,2.32,0,-7658,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,186,-7.02,1.51,12,0.07,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,110233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,7,2,1.55,12471977,27019,19.71,453,469,453,587,317,452,461.60,2.32,0,-6688,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,187,-7.06,1.52,12,0.07,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,100233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,5,2,1.11,9521889,20568,15.00,453,469,453,587,317,452,462.95,2.32,0,-6892,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,186,-7.03,1.52,12,0.05,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250218,090233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,9,2,1.99,1829205,3970,2.90,453,469,453,587,317,452,460.76,2.32,0,-2911,500,475,459,434,418,488,447,203,135,500,300,1,1,40693679,188,-7.09,1.53,12,0.01,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,944351,N,N,0,N,00,N
20250217,160232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,2,2,0.44,63115161,137088,210.80,445,484,443,585,315,450,460.40,2.31,0,5362,467,458,452,443,437,457,442,203,135,500,300,1,1,40693679,184,-6.95,1.50,12,0.34,-65.00,301.00,850,20240730,-46.82,425,20241210,6.35,642,-29.60,20250124,433,4.39,20250122,850,-46.82,20240730,425,6.35,20241210,0.00,N,008290,500,203 억,,938989,N,N,0,N,00,N
20250217,150232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,4,2,0.89,56659576,122948,189.05,445,484,443,585,315,450,460.84,2.31,0,5535,467,458,452,443,437,457,442,203,135,500,300,1,1,40693679,185,-6.98,1.51,12,0.30,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,938989,N,N,0,N,00,N
20250217,140232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,8,2,1.78,50115128,108558,166.93,445,484,443,585,315,450,461.64,2.31,0,6854,467,458,452,443,437,457,442,203,135,500,300,1,1,40693679,186,-7.05,1.52,12,0.27,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,938989,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 20250218 160233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 8 2 1.77 33079540 71924 52.47 453 469 453 587 317 452 459.92 2.32 0 -9361 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.08 1.53 12 0.18 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
3 20250218 150233 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 5 2 1.11 21523283 46780 34.12 453 469 453 587 317 452 460.10 2.32 0 -9064 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 186 -7.03 1.52 12 0.11 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
4 20250218 140233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 8 2 1.77 18361994 39841 29.06 453 469 453 587 317 452 460.88 2.32 0 -8752 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.08 1.53 12 0.10 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
5 20250218 130232 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 7 2 1.55 18356940 39830 29.05 453 469 453 587 317 452 460.88 2.32 0 -8752 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.06 1.52 12 0.10 -65.00 301.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
6 20250218 120233 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 4 2 0.88 13817006 29961 21.86 453 469 453 587 317 452 461.17 2.32 0 -7658 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 186 -7.02 1.51 12 0.07 -65.00 301.00 850 20240730 -46.35 425 20241210 7.29 642 -28.97 20250124 433 5.31 20250122 850 -46.35 20240730 425 7.29 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
7 20250218 110233 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 7 2 1.55 12471977 27019 19.71 453 469 453 587 317 452 461.60 2.32 0 -6688 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 187 -7.06 1.52 12 0.07 -65.00 301.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
8 20250218 100233 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 5 2 1.11 9521889 20568 15.00 453 469 453 587 317 452 462.95 2.32 0 -6892 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 186 -7.03 1.52 12 0.05 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
9 20250218 090233 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 9 2 1.99 1829205 3970 2.90 453 469 453 587 317 452 460.76 2.32 0 -2911 500 475 459 434 418 488 447 203 135 500 300 1 1 40693679 188 -7.09 1.53 12 0.01 -65.00 301.00 850 20240730 -45.76 425 20241210 8.47 642 -28.19 20250124 433 6.47 20250122 850 -45.76 20240730 425 8.47 20241210 0.00 N 008290 500 203 억 944351 N N 0 N 00 N
10 20250217 160232 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 2 2 0.44 63115161 137088 210.80 445 484 443 585 315 450 460.40 2.31 0 5362 467 458 452 443 437 457 442 203 135 500 300 1 1 40693679 184 -6.95 1.50 12 0.34 -65.00 301.00 850 20240730 -46.82 425 20241210 6.35 642 -29.60 20250124 433 4.39 20250122 850 -46.82 20240730 425 6.35 20241210 0.00 N 008290 500 203 억 938989 N N 0 N 00 N
11 20250217 150232 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 4 2 0.89 56659576 122948 189.05 445 484 443 585 315 450 460.84 2.31 0 5535 467 458 452 443 437 457 442 203 135 500 300 1 1 40693679 185 -6.98 1.51 12 0.30 -65.00 301.00 850 20240730 -46.59 425 20241210 6.82 642 -29.28 20250124 433 4.85 20250122 850 -46.59 20240730 425 6.82 20241210 0.00 N 008290 500 203 억 938989 N N 0 N 00 N
12 20250217 140232 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 8 2 1.78 50115128 108558 166.93 445 484 443 585 315 450 461.64 2.31 0 6854 467 458 452 443 437 457 442 203 135 500 300 1 1 40693679 186 -7.05 1.52 12 0.27 -65.00 301.00 850 20240730 -46.12 425 20241210 7.76 642 -28.66 20250124 433 5.77 20250122 850 -46.12 20240730 425 7.76 20241210 0.00 N 008290 500 203 억 938989 N N 0 N 00 N