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
267790/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
20250218,161049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5170,70,2,1.37,46480390,9065,121.55,5100,5180,5030,6630,3570,5100,5127.46,0.24,0,-258,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,408,6.78,1.20,12,0.11,763.00,4295.00,7840,20240206,-34.06,4155,20241114,24.43,5330,-3.00,20250123,4655,11.06,20250102,7750,-33.29,20240304,4155,24.43,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,151051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5170,70,2,1.37,44965580,8772,117.62,5100,5180,5030,6630,3570,5100,5126.04,0.24,0,-260,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,408,6.78,1.20,12,0.11,763.00,4295.00,7840,20240206,-34.06,4155,20241114,24.43,5330,-3.00,20250123,4655,11.06,20250102,7750,-33.29,20240304,4155,24.43,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,141052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5180,80,2,1.57,41137720,8031,107.68,5100,5180,5030,6630,3570,5100,5122.37,0.24,0,-266,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,409,6.79,1.21,12,0.10,763.00,4295.00,7840,20240206,-33.93,4155,20241114,24.67,5330,-2.81,20250123,4655,11.28,20250102,7750,-33.16,20240304,4155,24.67,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,131049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5160,60,2,1.18,35775750,6995,93.79,5100,5180,5030,6630,3570,5100,5114.47,0.24,0,-285,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,407,6.76,1.20,12,0.09,763.00,4295.00,7840,20240206,-34.18,4155,20241114,24.19,5330,-3.19,20250123,4655,10.85,20250102,7750,-33.42,20240304,4155,24.19,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,121052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5090,-10,5,-0.20,25205800,4937,66.20,5100,5180,5030,6630,3570,5100,5105.49,0.24,0,-180,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,402,6.67,1.19,12,0.06,763.00,4295.00,7840,20240206,-35.08,4155,20241114,22.50,5330,-4.50,20250123,4655,9.34,20250102,7750,-34.32,20240304,4155,22.50,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,111049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5090,-10,5,-0.20,22271040,4362,58.49,5100,5180,5030,6630,3570,5100,5105.69,0.24,0,-180,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,402,6.67,1.19,12,0.06,763.00,4295.00,7840,20240206,-35.08,4155,20241114,22.50,5330,-4.50,20250123,4655,9.34,20250102,7750,-34.32,20240304,4155,22.50,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,101049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,0,3,0.00,19210230,3762,50.44,5100,5180,5030,6630,3570,5100,5106.39,0.24,0,-156,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,402,6.68,1.19,12,0.05,763.00,4295.00,7840,20240206,-34.95,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250218,091052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5070,-30,5,-0.59,6776810,1336,17.91,5100,5100,5050,6630,3570,5100,5072.46,0.24,0,211,5313,5206,5133,5026,4953,5260,5080,39,1530,500,3570,10,1,7888500,400,6.64,1.18,12,0.02,763.00,4295.00,7840,20240206,-35.33,4155,20241114,22.02,5330,-4.88,20250123,4655,8.92,20250102,7750,-34.58,20240304,4155,22.02,20241114,0.09,N,267790,500,39 억,,18647,N,N,0,N,00,N
20250217,161049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,-20,5,-0.39,38552600,7457,68.82,5060,5240,5060,6650,3590,5120,5170.24,0.24,0,-534,5166,5142,5106,5082,5046,5155,5095,39,1530,500,3580,10,1,7888500,402,6.68,1.19,12,0.09,763.00,4295.00,7840,20240206,-34.95,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.09,N,267790,500,39 억,,19183,N,N,0,N,00,N
20250217,151048,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,37863380,7322,67.58,5060,5240,5060,6650,3590,5120,5171.18,0.24,0,-490,5166,5142,5106,5082,5046,5155,5095,39,1530,500,3580,10,1,7888500,405,6.74,1.20,12,0.09,763.00,4295.00,7840,20240206,-34.44,4155,20241114,23.71,5330,-3.56,20250123,4655,10.42,20250102,7750,-33.68,20240304,4155,23.71,20241114,0.09,N,267790,500,39 억,,19183,N,N,0,N,00,N
20250217,141046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,36144440,6988,64.49,5060,5240,5060,6650,3590,5120,5172.36,0.24,0,-432,5166,5142,5106,5082,5046,5155,5095,39,1530,500,3580,10,1,7888500,405,6.74,1.20,12,0.09,763.00,4295.00,7840,20240206,-34.44,4155,20241114,23.71,5330,-3.56,20250123,4655,10.42,20250102,7750,-33.68,20240304,4155,23.71,20241114,0.09,N,267790,500,39 억,,19183,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 161049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5170 70 2 1.37 46480390 9065 121.55 5100 5180 5030 6630 3570 5100 5127.46 0.24 0 -258 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 408 6.78 1.20 12 0.11 763.00 4295.00 7840 20240206 -34.06 4155 20241114 24.43 5330 -3.00 20250123 4655 11.06 20250102 7750 -33.29 20240304 4155 24.43 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
3 20250218 151051 57 100.00 KOSDAQ 섬유·의류 N N N N N 5170 70 2 1.37 44965580 8772 117.62 5100 5180 5030 6630 3570 5100 5126.04 0.24 0 -260 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 408 6.78 1.20 12 0.11 763.00 4295.00 7840 20240206 -34.06 4155 20241114 24.43 5330 -3.00 20250123 4655 11.06 20250102 7750 -33.29 20240304 4155 24.43 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
4 20250218 141052 57 100.00 KOSDAQ 섬유·의류 N N N N N 5180 80 2 1.57 41137720 8031 107.68 5100 5180 5030 6630 3570 5100 5122.37 0.24 0 -266 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 409 6.79 1.21 12 0.10 763.00 4295.00 7840 20240206 -33.93 4155 20241114 24.67 5330 -2.81 20250123 4655 11.28 20250102 7750 -33.16 20240304 4155 24.67 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
5 20250218 131049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5160 60 2 1.18 35775750 6995 93.79 5100 5180 5030 6630 3570 5100 5114.47 0.24 0 -285 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 407 6.76 1.20 12 0.09 763.00 4295.00 7840 20240206 -34.18 4155 20241114 24.19 5330 -3.19 20250123 4655 10.85 20250102 7750 -33.42 20240304 4155 24.19 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
6 20250218 121052 57 100.00 KOSDAQ 섬유·의류 N N N N N 5090 -10 5 -0.20 25205800 4937 66.20 5100 5180 5030 6630 3570 5100 5105.49 0.24 0 -180 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 402 6.67 1.19 12 0.06 763.00 4295.00 7840 20240206 -35.08 4155 20241114 22.50 5330 -4.50 20250123 4655 9.34 20250102 7750 -34.32 20240304 4155 22.50 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
7 20250218 111049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5090 -10 5 -0.20 22271040 4362 58.49 5100 5180 5030 6630 3570 5100 5105.69 0.24 0 -180 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 402 6.67 1.19 12 0.06 763.00 4295.00 7840 20240206 -35.08 4155 20241114 22.50 5330 -4.50 20250123 4655 9.34 20250102 7750 -34.32 20240304 4155 22.50 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
8 20250218 101049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5100 0 3 0.00 19210230 3762 50.44 5100 5180 5030 6630 3570 5100 5106.39 0.24 0 -156 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 402 6.68 1.19 12 0.05 763.00 4295.00 7840 20240206 -34.95 4155 20241114 22.74 5330 -4.32 20250123 4655 9.56 20250102 7750 -34.19 20240304 4155 22.74 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
9 20250218 091052 57 100.00 KOSDAQ 섬유·의류 N N N N N 5070 -30 5 -0.59 6776810 1336 17.91 5100 5100 5050 6630 3570 5100 5072.46 0.24 0 211 5313 5206 5133 5026 4953 5260 5080 39 1530 500 3570 10 1 7888500 400 6.64 1.18 12 0.02 763.00 4295.00 7840 20240206 -35.33 4155 20241114 22.02 5330 -4.88 20250123 4655 8.92 20250102 7750 -34.58 20240304 4155 22.02 20241114 0.09 N 267790 500 39 억 18647 N N 0 N 00 N
10 20250217 161049 57 100.00 KOSDAQ 섬유·의류 N N N N N 5100 -20 5 -0.39 38552600 7457 68.82 5060 5240 5060 6650 3590 5120 5170.24 0.24 0 -534 5166 5142 5106 5082 5046 5155 5095 39 1530 500 3580 10 1 7888500 402 6.68 1.19 12 0.09 763.00 4295.00 7840 20240206 -34.95 4155 20241114 22.74 5330 -4.32 20250123 4655 9.56 20250102 7750 -34.19 20240304 4155 22.74 20241114 0.09 N 267790 500 39 억 19183 N N 0 N 00 N
11 20250217 151048 57 100.00 KOSDAQ 섬유·의류 N N N N N 5140 20 2 0.39 37863380 7322 67.58 5060 5240 5060 6650 3590 5120 5171.18 0.24 0 -490 5166 5142 5106 5082 5046 5155 5095 39 1530 500 3580 10 1 7888500 405 6.74 1.20 12 0.09 763.00 4295.00 7840 20240206 -34.44 4155 20241114 23.71 5330 -3.56 20250123 4655 10.42 20250102 7750 -33.68 20240304 4155 23.71 20241114 0.09 N 267790 500 39 억 19183 N N 0 N 00 N
12 20250217 141046 57 100.00 KOSDAQ 섬유·의류 N N N N N 5140 20 2 0.39 36144440 6988 64.49 5060 5240 5060 6650 3590 5120 5172.36 0.24 0 -432 5166 5142 5106 5082 5046 5155 5095 39 1530 500 3580 10 1 7888500 405 6.74 1.20 12 0.09 763.00 4295.00 7840 20240206 -34.44 4155 20241114 23.71 5330 -3.56 20250123 4655 10.42 20250102 7750 -33.68 20240304 4155 23.71 20241114 0.09 N 267790 500 39 억 19183 N N 0 N 00 N