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
145170/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
20250218,160849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,-60,5,-0.93,572249620,89828,62.66,6390,6450,6320,8370,4510,6440,6370.49,1.00,0,-24615,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1079,96.67,0.81,12,0.53,66.00,7923.00,35417,20240524,-81.99,6111,20241113,4.40,8900,-28.31,20250108,6200,2.90,20250210,67800,-90.59,20240524,6200,2.90,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,150850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6400,-40,5,-0.62,537991360,84460,58.92,6390,6450,6320,8370,4510,6440,6369.78,1.00,0,-23201,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1082,96.97,0.81,12,0.50,66.00,7923.00,35417,20240524,-81.93,6111,20241113,4.73,8900,-28.09,20250108,6200,3.23,20250210,67800,-90.56,20240524,6200,3.23,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,140851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,-60,5,-0.93,447313140,70221,48.99,6390,6450,6320,8370,4510,6440,6370.08,1.00,0,-22116,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1079,96.67,0.81,12,0.42,66.00,7923.00,35417,20240524,-81.99,6111,20241113,4.40,8900,-28.31,20250108,6200,2.90,20250210,67800,-90.59,20240524,6200,2.90,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,130848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6390,-50,5,-0.78,398634140,62573,43.65,6390,6450,6320,8370,4510,6440,6370.71,1.00,0,-21656,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1080,96.82,0.81,12,0.37,66.00,7923.00,35417,20240524,-81.96,6111,20241113,4.57,8900,-28.20,20250108,6200,3.06,20250210,67800,-90.58,20240524,6200,3.06,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,120850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6360,-80,5,-1.24,365236340,57332,39.99,6390,6450,6320,8370,4510,6440,6370.55,1.00,0,-21897,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1075,96.36,0.80,12,0.34,66.00,7923.00,35417,20240524,-82.04,6111,20241113,4.07,8900,-28.54,20250108,6200,2.58,20250210,67800,-90.62,20240524,6200,2.58,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,110848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6340,-100,5,-1.55,328344480,51520,35.94,6390,6450,6320,8370,4510,6440,6373.15,1.00,0,-20036,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1072,96.06,0.80,12,0.30,66.00,7923.00,35417,20240524,-82.10,6111,20241113,3.75,8900,-28.76,20250108,6200,2.26,20250210,67800,-90.65,20240524,6200,2.26,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,100848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6370,-70,5,-1.09,188894190,29529,20.60,6390,6450,6360,8370,4510,6440,6396.90,1.00,0,-10016,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1077,96.52,0.80,12,0.17,66.00,7923.00,35417,20240524,-82.01,6111,20241113,4.24,8900,-28.43,20250108,6200,2.74,20250210,67800,-90.60,20240524,6200,2.74,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250218,090851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,-20,5,-0.31,37936840,5924,4.13,6390,6430,6390,8370,4510,6440,6403.92,1.00,0,-3165,6660,6550,6410,6300,6160,6605,6355,86,1930,500,3990,10,1,16908405,1086,97.27,0.81,12,0.04,66.00,7923.00,35417,20240524,-81.87,6111,20241113,5.06,8900,-27.87,20250108,6200,3.55,20250210,67800,-90.53,20240524,6200,3.55,20250210,2.15,N,145170,500,85 억,,169327,N,N,0,N,00,N
20250217,160847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6440,120,2,1.90,915188180,142676,159.88,6320,6520,6270,8210,4430,6320,6414.45,0.78,0,39229,6520,6420,6360,6260,6200,6390,6230,86,1890,500,3910,10,1,16908405,1089,97.58,0.81,12,0.84,66.00,7923.00,35417,20240524,-81.82,6111,20241113,5.38,8900,-27.64,20250108,6200,3.87,20250210,67800,-90.50,20240524,6200,3.87,20250210,2.15,N,145170,500,85 억,,132728,N,N,0,N,00,N
20250217,150846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6430,110,2,1.74,876935230,136730,153.22,6320,6520,6270,8210,4430,6320,6413.63,0.78,0,38063,6520,6420,6360,6260,6200,6390,6230,86,1890,500,3910,10,1,16908405,1087,97.42,0.81,12,0.81,66.00,7923.00,35417,20240524,-81.84,6111,20241113,5.22,8900,-27.75,20250108,6200,3.71,20250210,67800,-90.52,20240524,6200,3.71,20250210,2.15,N,145170,500,85 억,,132728,N,N,0,N,00,N
20250217,140845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6440,120,2,1.90,702355540,109593,122.81,6320,6520,6270,8210,4430,6320,6408.76,0.78,0,32951,6520,6420,6360,6260,6200,6390,6230,86,1890,500,3910,10,1,16908405,1089,97.58,0.81,12,0.65,66.00,7923.00,35417,20240524,-81.82,6111,20241113,5.38,8900,-27.64,20250108,6200,3.87,20250210,67800,-90.50,20240524,6200,3.87,20250210,2.15,N,145170,500,85 억,,132728,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 160849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6380 -60 5 -0.93 572249620 89828 62.66 6390 6450 6320 8370 4510 6440 6370.49 1.00 0 -24615 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1079 96.67 0.81 12 0.53 66.00 7923.00 35417 20240524 -81.99 6111 20241113 4.40 8900 -28.31 20250108 6200 2.90 20250210 67800 -90.59 20240524 6200 2.90 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
3 20250218 150850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6400 -40 5 -0.62 537991360 84460 58.92 6390 6450 6320 8370 4510 6440 6369.78 1.00 0 -23201 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1082 96.97 0.81 12 0.50 66.00 7923.00 35417 20240524 -81.93 6111 20241113 4.73 8900 -28.09 20250108 6200 3.23 20250210 67800 -90.56 20240524 6200 3.23 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
4 20250218 140851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6380 -60 5 -0.93 447313140 70221 48.99 6390 6450 6320 8370 4510 6440 6370.08 1.00 0 -22116 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1079 96.67 0.81 12 0.42 66.00 7923.00 35417 20240524 -81.99 6111 20241113 4.40 8900 -28.31 20250108 6200 2.90 20250210 67800 -90.59 20240524 6200 2.90 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
5 20250218 130848 57 100.00 KOSDAQ 섬유·의류 N N N N N 6390 -50 5 -0.78 398634140 62573 43.65 6390 6450 6320 8370 4510 6440 6370.71 1.00 0 -21656 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1080 96.82 0.81 12 0.37 66.00 7923.00 35417 20240524 -81.96 6111 20241113 4.57 8900 -28.20 20250108 6200 3.06 20250210 67800 -90.58 20240524 6200 3.06 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
6 20250218 120850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6360 -80 5 -1.24 365236340 57332 39.99 6390 6450 6320 8370 4510 6440 6370.55 1.00 0 -21897 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1075 96.36 0.80 12 0.34 66.00 7923.00 35417 20240524 -82.04 6111 20241113 4.07 8900 -28.54 20250108 6200 2.58 20250210 67800 -90.62 20240524 6200 2.58 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
7 20250218 110848 57 100.00 KOSDAQ 섬유·의류 N N N N N 6340 -100 5 -1.55 328344480 51520 35.94 6390 6450 6320 8370 4510 6440 6373.15 1.00 0 -20036 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1072 96.06 0.80 12 0.30 66.00 7923.00 35417 20240524 -82.10 6111 20241113 3.75 8900 -28.76 20250108 6200 2.26 20250210 67800 -90.65 20240524 6200 2.26 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
8 20250218 100848 57 100.00 KOSDAQ 섬유·의류 N N N N N 6370 -70 5 -1.09 188894190 29529 20.60 6390 6450 6360 8370 4510 6440 6396.90 1.00 0 -10016 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1077 96.52 0.80 12 0.17 66.00 7923.00 35417 20240524 -82.01 6111 20241113 4.24 8900 -28.43 20250108 6200 2.74 20250210 67800 -90.60 20240524 6200 2.74 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
9 20250218 090851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6420 -20 5 -0.31 37936840 5924 4.13 6390 6430 6390 8370 4510 6440 6403.92 1.00 0 -3165 6660 6550 6410 6300 6160 6605 6355 86 1930 500 3990 10 1 16908405 1086 97.27 0.81 12 0.04 66.00 7923.00 35417 20240524 -81.87 6111 20241113 5.06 8900 -27.87 20250108 6200 3.55 20250210 67800 -90.53 20240524 6200 3.55 20250210 2.15 N 145170 500 85 억 169327 N N 0 N 00 N
10 20250217 160847 57 100.00 KOSDAQ 섬유·의류 N N N N N 6440 120 2 1.90 915188180 142676 159.88 6320 6520 6270 8210 4430 6320 6414.45 0.78 0 39229 6520 6420 6360 6260 6200 6390 6230 86 1890 500 3910 10 1 16908405 1089 97.58 0.81 12 0.84 66.00 7923.00 35417 20240524 -81.82 6111 20241113 5.38 8900 -27.64 20250108 6200 3.87 20250210 67800 -90.50 20240524 6200 3.87 20250210 2.15 N 145170 500 85 억 132728 N N 0 N 00 N
11 20250217 150846 57 100.00 KOSDAQ 섬유·의류 N N N N N 6430 110 2 1.74 876935230 136730 153.22 6320 6520 6270 8210 4430 6320 6413.63 0.78 0 38063 6520 6420 6360 6260 6200 6390 6230 86 1890 500 3910 10 1 16908405 1087 97.42 0.81 12 0.81 66.00 7923.00 35417 20240524 -81.84 6111 20241113 5.22 8900 -27.75 20250108 6200 3.71 20250210 67800 -90.52 20240524 6200 3.71 20250210 2.15 N 145170 500 85 억 132728 N N 0 N 00 N
12 20250217 140845 57 100.00 KOSDAQ 섬유·의류 N N N N N 6440 120 2 1.90 702355540 109593 122.81 6320 6520 6270 8210 4430 6320 6408.76 0.78 0 32951 6520 6420 6360 6260 6200 6390 6230 86 1890 500 3910 10 1 16908405 1089 97.58 0.81 12 0.65 66.00 7923.00 35417 20240524 -81.82 6111 20241113 5.38 8900 -27.64 20250108 6200 3.87 20250210 67800 -90.50 20240524 6200 3.87 20250210 2.15 N 145170 500 85 억 132728 N N 0 N 00 N