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
298540/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
20250218,161118,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9540,10,2,0.10,217681120,23232,100.69,9470,9550,9240,12380,6680,9530,9369.88,6.88,0,-2400,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1409,2.93,0.44,12,0.16,3252.00,21542.00,16570,20240206,-42.43,8600,20241210,10.93,10180,-6.29,20250115,8990,6.12,20250203,16140,-40.89,20240219,8600,10.93,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,151119,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9550,20,2,0.21,214552290,22904,99.27,9470,9550,9240,12380,6680,9530,9367.46,6.88,0,-2494,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1410,2.94,0.44,12,0.16,3252.00,21542.00,16570,20240206,-42.37,8600,20241210,11.05,10180,-6.19,20250115,8990,6.23,20250203,16140,-40.83,20240219,8600,11.05,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,141121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9540,10,2,0.10,198437570,21213,91.94,9470,9550,9240,12380,6680,9530,9354.53,6.88,0,-2867,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1409,2.93,0.44,12,0.14,3252.00,21542.00,16570,20240206,-42.43,8600,20241210,10.93,10180,-6.29,20250115,8990,6.12,20250203,16140,-40.89,20240219,8600,10.93,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,131118,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9500,-30,5,-0.31,185412040,19844,86.01,9470,9500,9240,12380,6680,9530,9343.48,6.88,0,-3338,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1403,2.92,0.44,12,0.13,3252.00,21542.00,16570,20240206,-42.67,8600,20241210,10.47,10180,-6.68,20250115,8990,5.67,20250203,16140,-41.14,20240219,8600,10.47,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,121120,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9480,-50,5,-0.52,164237060,17610,76.33,9470,9480,9240,12380,6680,9530,9326.35,6.88,0,-4080,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1400,2.92,0.44,12,0.12,3252.00,21542.00,16570,20240206,-42.79,8600,20241210,10.23,10180,-6.88,20250115,8990,5.45,20250203,16140,-41.26,20240219,8600,10.23,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,111118,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9400,-130,5,-1.36,153842290,16508,71.55,9470,9470,9240,12380,6680,9530,9319.26,6.88,0,-4414,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1388,2.89,0.44,12,0.11,3252.00,21542.00,16570,20240206,-43.27,8600,20241210,9.30,10180,-7.66,20250115,8990,4.56,20250203,16140,-41.76,20240219,8600,9.30,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,101117,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9330,-200,5,-2.10,129007170,13857,60.06,9470,9470,9240,12380,6680,9530,9309.89,6.88,0,-3948,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1378,2.87,0.43,12,0.09,3252.00,21542.00,16570,20240206,-43.69,8600,20241210,8.49,10180,-8.35,20250115,8990,3.78,20250203,16140,-42.19,20240219,8600,8.49,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250218,091121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9270,-260,5,-2.73,72303670,7746,33.57,9470,9470,9240,12380,6680,9530,9334.32,6.88,0,-2512,9790,9660,9540,9410,9290,9725,9475,74,2850,500,7050,10,1,14765856,1369,2.85,0.43,12,0.05,3252.00,21542.00,16570,20240206,-44.06,8600,20241210,7.79,10180,-8.94,20250115,8990,3.11,20250203,16140,-42.57,20240219,8600,7.79,20241210,3.27,N,298540,500,73 억,,1015281,N,N,0,N,00,N
20250217,161117,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9530,100,2,1.06,203809010,21399,143.81,9440,9670,9420,12250,6610,9430,9524.23,6.82,0,8120,9583,9506,9403,9326,9223,9545,9365,74,2820,500,6970,10,1,14765856,1407,2.93,0.44,12,0.14,3252.00,21542.00,16570,20240206,-42.49,8600,20241210,10.81,10180,-6.39,20250115,8990,6.01,20250203,16140,-40.95,20240219,8600,10.81,20241210,3.26,N,298540,500,73 억,,1007059,N,N,1,N,00,N
20250217,151116,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9500,70,2,0.74,193450580,20310,136.49,9440,9670,9420,12250,6610,9430,9524.89,6.82,0,8357,9583,9506,9403,9326,9223,9545,9365,74,2820,500,6970,10,1,14765856,1403,2.92,0.44,12,0.14,3252.00,21542.00,16570,20240206,-42.67,8600,20241210,10.47,10180,-6.68,20250115,8990,5.67,20250203,16140,-41.14,20240219,8600,10.47,20241210,3.26,N,298540,500,73 억,,1007059,N,N,1,N,00,N
20250217,141114,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9490,60,2,0.64,149142910,15637,105.09,9440,9670,9420,12250,6610,9430,9537.82,6.82,0,6267,9583,9506,9403,9326,9223,9545,9365,74,2820,500,6970,10,1,14765856,1401,2.92,0.44,12,0.11,3252.00,21542.00,16570,20240206,-42.73,8600,20241210,10.35,10180,-6.78,20250115,8990,5.56,20250203,16140,-41.20,20240219,8600,10.35,20241210,3.26,N,298540,500,73 억,,1007059,N,N,1,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 161118 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9540 10 2 0.10 217681120 23232 100.69 9470 9550 9240 12380 6680 9530 9369.88 6.88 0 -2400 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1409 2.93 0.44 12 0.16 3252.00 21542.00 16570 20240206 -42.43 8600 20241210 10.93 10180 -6.29 20250115 8990 6.12 20250203 16140 -40.89 20240219 8600 10.93 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
3 20250218 151119 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9550 20 2 0.21 214552290 22904 99.27 9470 9550 9240 12380 6680 9530 9367.46 6.88 0 -2494 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1410 2.94 0.44 12 0.16 3252.00 21542.00 16570 20240206 -42.37 8600 20241210 11.05 10180 -6.19 20250115 8990 6.23 20250203 16140 -40.83 20240219 8600 11.05 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
4 20250218 141121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9540 10 2 0.10 198437570 21213 91.94 9470 9550 9240 12380 6680 9530 9354.53 6.88 0 -2867 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1409 2.93 0.44 12 0.14 3252.00 21542.00 16570 20240206 -42.43 8600 20241210 10.93 10180 -6.29 20250115 8990 6.12 20250203 16140 -40.89 20240219 8600 10.93 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
5 20250218 131118 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9500 -30 5 -0.31 185412040 19844 86.01 9470 9500 9240 12380 6680 9530 9343.48 6.88 0 -3338 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1403 2.92 0.44 12 0.13 3252.00 21542.00 16570 20240206 -42.67 8600 20241210 10.47 10180 -6.68 20250115 8990 5.67 20250203 16140 -41.14 20240219 8600 10.47 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
6 20250218 121120 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9480 -50 5 -0.52 164237060 17610 76.33 9470 9480 9240 12380 6680 9530 9326.35 6.88 0 -4080 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1400 2.92 0.44 12 0.12 3252.00 21542.00 16570 20240206 -42.79 8600 20241210 10.23 10180 -6.88 20250115 8990 5.45 20250203 16140 -41.26 20240219 8600 10.23 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
7 20250218 111118 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9400 -130 5 -1.36 153842290 16508 71.55 9470 9470 9240 12380 6680 9530 9319.26 6.88 0 -4414 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1388 2.89 0.44 12 0.11 3252.00 21542.00 16570 20240206 -43.27 8600 20241210 9.30 10180 -7.66 20250115 8990 4.56 20250203 16140 -41.76 20240219 8600 9.30 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
8 20250218 101117 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9330 -200 5 -2.10 129007170 13857 60.06 9470 9470 9240 12380 6680 9530 9309.89 6.88 0 -3948 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1378 2.87 0.43 12 0.09 3252.00 21542.00 16570 20240206 -43.69 8600 20241210 8.49 10180 -8.35 20250115 8990 3.78 20250203 16140 -42.19 20240219 8600 8.49 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
9 20250218 091121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9270 -260 5 -2.73 72303670 7746 33.57 9470 9470 9240 12380 6680 9530 9334.32 6.88 0 -2512 9790 9660 9540 9410 9290 9725 9475 74 2850 500 7050 10 1 14765856 1369 2.85 0.43 12 0.05 3252.00 21542.00 16570 20240206 -44.06 8600 20241210 7.79 10180 -8.94 20250115 8990 3.11 20250203 16140 -42.57 20240219 8600 7.79 20241210 3.27 N 298540 500 73 억 1015281 N N 0 N 00 N
10 20250217 161117 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9530 100 2 1.06 203809010 21399 143.81 9440 9670 9420 12250 6610 9430 9524.23 6.82 0 8120 9583 9506 9403 9326 9223 9545 9365 74 2820 500 6970 10 1 14765856 1407 2.93 0.44 12 0.14 3252.00 21542.00 16570 20240206 -42.49 8600 20241210 10.81 10180 -6.39 20250115 8990 6.01 20250203 16140 -40.95 20240219 8600 10.81 20241210 3.26 N 298540 500 73 억 1007059 N N 1 N 00 N
11 20250217 151116 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9500 70 2 0.74 193450580 20310 136.49 9440 9670 9420 12250 6610 9430 9524.89 6.82 0 8357 9583 9506 9403 9326 9223 9545 9365 74 2820 500 6970 10 1 14765856 1403 2.92 0.44 12 0.14 3252.00 21542.00 16570 20240206 -42.67 8600 20241210 10.47 10180 -6.68 20250115 8990 5.67 20250203 16140 -41.14 20240219 8600 10.47 20241210 3.26 N 298540 500 73 억 1007059 N N 1 N 00 N
12 20250217 141114 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9490 60 2 0.64 149142910 15637 105.09 9440 9670 9420 12250 6610 9430 9537.82 6.82 0 6267 9583 9506 9403 9326 9223 9545 9365 74 2820 500 6970 10 1 14765856 1401 2.92 0.44 12 0.11 3252.00 21542.00 16570 20240206 -42.73 8600 20241210 10.35 10180 -6.78 20250115 8990 5.56 20250203 16140 -41.20 20240219 8600 10.35 20241210 3.26 N 298540 500 73 억 1007059 N N 1 N 00 N