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
098660/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
20250218,160741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-120,5,-4.05,133301680,46701,553.07,2960,2965,2800,3850,2080,2965,2854.36,0.34,0,-2704,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.56,1.12,12,0.37,162.00,2541.00,3650,20241007,-22.05,1760,20240806,61.65,3005,-5.32,20250210,2415,17.81,20250131,3650,-22.05,20241007,1760,61.65,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,150742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,-115,5,-3.88,120820145,42311,501.08,2960,2965,2800,3850,2080,2965,2855.53,0.34,0,-2370,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.59,1.12,12,0.34,162.00,2541.00,3650,20241007,-21.92,1760,20240806,61.93,3005,-5.16,20250210,2415,18.01,20250131,3650,-21.92,20241007,1760,61.93,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,140743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2820,-145,5,-4.89,79082460,27754,328.68,2960,2965,2800,3850,2080,2965,2849.41,0.34,0,-1057,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,353,17.41,1.11,12,0.22,162.00,2541.00,3650,20241007,-22.74,1760,20240806,60.23,3005,-6.16,20250210,2415,16.77,20250131,3650,-22.74,20241007,1760,60.23,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,130740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2845,-120,5,-4.05,53037965,18502,219.11,2960,2965,2810,3850,2080,2965,2866.61,0.34,0,-431,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.56,1.12,12,0.15,162.00,2541.00,3650,20241007,-22.05,1760,20240806,61.65,3005,-5.32,20250210,2415,17.81,20250131,3650,-22.05,20241007,1760,61.65,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,120742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,-115,5,-3.88,44136350,15378,182.12,2960,2965,2810,3850,2080,2965,2870.10,0.34,0,-836,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,356,17.59,1.12,12,0.12,162.00,2541.00,3650,20241007,-21.92,1760,20240806,61.93,3005,-5.16,20250210,2415,18.01,20250131,3650,-21.92,20241007,1760,61.93,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,110740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2880,-85,5,-2.87,21072295,7273,86.13,2960,2965,2820,3850,2080,2965,2897.33,0.34,0,-491,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,360,17.78,1.13,12,0.06,162.00,2541.00,3650,20241007,-21.10,1760,20240806,63.64,3005,-4.16,20250210,2415,19.25,20250131,3650,-21.10,20241007,1760,63.64,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,100740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,-65,5,-2.19,12565895,4322,51.18,2960,2965,2820,3850,2080,2965,2907.43,0.34,0,-772,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,363,17.90,1.14,12,0.03,162.00,2541.00,3650,20241007,-20.55,1760,20240806,64.77,3005,-3.49,20250210,2415,20.08,20250131,3650,-20.55,20241007,1760,64.77,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250218,090742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2950,-15,5,-0.51,1988560,671,7.95,2960,2965,2950,3850,2080,2965,2963.58,0.34,0,-198,3031,2997,2941,2907,2851,3015,2925,63,885,500,2010,5,1,12500976,369,18.21,1.16,12,0.01,162.00,2541.00,3650,20241007,-19.18,1760,20240806,67.61,3005,-1.83,20250210,2415,22.15,20250131,3650,-19.18,20241007,1760,67.61,20240806,0.02,N,098660,500,62 억,,42135,N,N,0,N,00,N
20250217,160740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2965,5,2,0.17,24941490,8444,42.36,2955,2975,2885,3845,2075,2960,2953.75,0.34,0,-234,3046,3002,2926,2882,2806,3025,2905,63,885,500,2010,5,1,12500976,371,18.30,1.17,12,0.07,162.00,2541.00,3650,20241007,-18.77,1760,20240806,68.47,3005,-1.33,20250210,2415,22.77,20250131,3650,-18.77,20241007,1760,68.47,20240806,0.02,N,098660,500,62 억,,42330,N,N,0,N,00,N
20250217,150739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2965,5,2,0.17,12959105,4399,22.07,2955,2965,2885,3845,2075,2960,2945.92,0.34,0,-211,3046,3002,2926,2882,2806,3025,2905,63,885,500,2010,5,1,12500976,371,18.30,1.17,12,0.04,162.00,2541.00,3650,20241007,-18.77,1760,20240806,68.47,3005,-1.33,20250210,2415,22.77,20250131,3650,-18.77,20241007,1760,68.47,20240806,0.02,N,098660,500,62 억,,42330,N,N,0,N,00,N
20250217,140738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,-15,5,-0.51,10883670,3696,18.54,2955,2965,2885,3845,2075,2960,2944.72,0.34,0,-211,3046,3002,2926,2882,2806,3025,2905,63,885,500,2010,5,1,12500976,368,18.18,1.16,12,0.03,162.00,2541.00,3650,20241007,-19.32,1760,20240806,67.33,3005,-2.00,20250210,2415,21.95,20250131,3650,-19.32,20241007,1760,67.33,20240806,0.02,N,098660,500,62 억,,42330,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 160741 57 100.00 KOSDAQ 섬유·의류 N N N N N 2845 -120 5 -4.05 133301680 46701 553.07 2960 2965 2800 3850 2080 2965 2854.36 0.34 0 -2704 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.56 1.12 12 0.37 162.00 2541.00 3650 20241007 -22.05 1760 20240806 61.65 3005 -5.32 20250210 2415 17.81 20250131 3650 -22.05 20241007 1760 61.65 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
3 20250218 150742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2850 -115 5 -3.88 120820145 42311 501.08 2960 2965 2800 3850 2080 2965 2855.53 0.34 0 -2370 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.59 1.12 12 0.34 162.00 2541.00 3650 20241007 -21.92 1760 20240806 61.93 3005 -5.16 20250210 2415 18.01 20250131 3650 -21.92 20241007 1760 61.93 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
4 20250218 140743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2820 -145 5 -4.89 79082460 27754 328.68 2960 2965 2800 3850 2080 2965 2849.41 0.34 0 -1057 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 353 17.41 1.11 12 0.22 162.00 2541.00 3650 20241007 -22.74 1760 20240806 60.23 3005 -6.16 20250210 2415 16.77 20250131 3650 -22.74 20241007 1760 60.23 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
5 20250218 130740 57 100.00 KOSDAQ 섬유·의류 N N N N N 2845 -120 5 -4.05 53037965 18502 219.11 2960 2965 2810 3850 2080 2965 2866.61 0.34 0 -431 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.56 1.12 12 0.15 162.00 2541.00 3650 20241007 -22.05 1760 20240806 61.65 3005 -5.32 20250210 2415 17.81 20250131 3650 -22.05 20241007 1760 61.65 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
6 20250218 120742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2850 -115 5 -3.88 44136350 15378 182.12 2960 2965 2810 3850 2080 2965 2870.10 0.34 0 -836 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 356 17.59 1.12 12 0.12 162.00 2541.00 3650 20241007 -21.92 1760 20240806 61.93 3005 -5.16 20250210 2415 18.01 20250131 3650 -21.92 20241007 1760 61.93 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
7 20250218 110740 57 100.00 KOSDAQ 섬유·의류 N N N N N 2880 -85 5 -2.87 21072295 7273 86.13 2960 2965 2820 3850 2080 2965 2897.33 0.34 0 -491 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 360 17.78 1.13 12 0.06 162.00 2541.00 3650 20241007 -21.10 1760 20240806 63.64 3005 -4.16 20250210 2415 19.25 20250131 3650 -21.10 20241007 1760 63.64 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
8 20250218 100740 57 100.00 KOSDAQ 섬유·의류 N N N N N 2900 -65 5 -2.19 12565895 4322 51.18 2960 2965 2820 3850 2080 2965 2907.43 0.34 0 -772 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 363 17.90 1.14 12 0.03 162.00 2541.00 3650 20241007 -20.55 1760 20240806 64.77 3005 -3.49 20250210 2415 20.08 20250131 3650 -20.55 20241007 1760 64.77 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
9 20250218 090742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2950 -15 5 -0.51 1988560 671 7.95 2960 2965 2950 3850 2080 2965 2963.58 0.34 0 -198 3031 2997 2941 2907 2851 3015 2925 63 885 500 2010 5 1 12500976 369 18.21 1.16 12 0.01 162.00 2541.00 3650 20241007 -19.18 1760 20240806 67.61 3005 -1.83 20250210 2415 22.15 20250131 3650 -19.18 20241007 1760 67.61 20240806 0.02 N 098660 500 62 억 42135 N N 0 N 00 N
10 20250217 160740 57 100.00 KOSDAQ 섬유·의류 N N N N N 2965 5 2 0.17 24941490 8444 42.36 2955 2975 2885 3845 2075 2960 2953.75 0.34 0 -234 3046 3002 2926 2882 2806 3025 2905 63 885 500 2010 5 1 12500976 371 18.30 1.17 12 0.07 162.00 2541.00 3650 20241007 -18.77 1760 20240806 68.47 3005 -1.33 20250210 2415 22.77 20250131 3650 -18.77 20241007 1760 68.47 20240806 0.02 N 098660 500 62 억 42330 N N 0 N 00 N
11 20250217 150739 57 100.00 KOSDAQ 섬유·의류 N N N N N 2965 5 2 0.17 12959105 4399 22.07 2955 2965 2885 3845 2075 2960 2945.92 0.34 0 -211 3046 3002 2926 2882 2806 3025 2905 63 885 500 2010 5 1 12500976 371 18.30 1.17 12 0.04 162.00 2541.00 3650 20241007 -18.77 1760 20240806 68.47 3005 -1.33 20250210 2415 22.77 20250131 3650 -18.77 20241007 1760 68.47 20240806 0.02 N 098660 500 62 억 42330 N N 0 N 00 N
12 20250217 140738 57 100.00 KOSDAQ 섬유·의류 N N N N N 2945 -15 5 -0.51 10883670 3696 18.54 2955 2965 2885 3845 2075 2960 2944.72 0.34 0 -211 3046 3002 2926 2882 2806 3025 2905 63 885 500 2010 5 1 12500976 368 18.18 1.16 12 0.03 162.00 2541.00 3650 20241007 -19.32 1760 20240806 67.33 3005 -2.00 20250210 2415 21.95 20250131 3650 -19.32 20241007 1760 67.33 20240806 0.02 N 098660 500 62 억 42330 N N 0 N 00 N