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
472850/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
20250218,161337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,-370,5,-5.98,1545056360,260504,111.07,6120,6230,5800,8040,4340,6190,5931.20,0.00,0,1102,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1882,831.43,1.01,12,0.81,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,151338,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,-310,5,-5.01,1485935120,250357,106.74,6120,6230,5800,8040,4340,6190,5935.25,0.00,0,1834,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1902,840.00,1.02,12,0.77,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,141341,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,-310,5,-5.01,1242607500,208775,89.01,6120,6230,5840,8040,4340,6190,5951.88,0.00,0,6354,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1902,840.00,1.02,12,0.65,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,131337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5900,-290,5,-4.68,945136110,158148,67.43,6120,6230,5880,8040,4340,6190,5976.26,0.00,0,14425,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1908,842.86,1.02,12,0.49,7.00,5788.00,10180,20241010,-42.04,4740,20240806,24.47,7020,-15.95,20250214,5100,15.69,20250109,10180,-42.04,20241010,4740,24.47,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,121339,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5900,-290,5,-4.68,851666030,142308,60.67,6120,6230,5890,8040,4340,6190,5984.65,0.00,0,18352,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1908,842.86,1.02,12,0.44,7.00,5788.00,10180,20241010,-42.04,4740,20240806,24.47,7020,-15.95,20250214,5100,15.69,20250109,10180,-42.04,20241010,4740,24.47,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,111336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5930,-260,5,-4.20,640938890,106625,45.46,6120,6230,5900,8040,4340,6190,6011.13,0.00,0,17104,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1918,847.14,1.02,12,0.33,7.00,5788.00,10180,20241010,-41.75,4740,20240806,25.11,7020,-15.53,20250214,5100,16.27,20250109,10180,-41.75,20241010,4740,25.11,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,101336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6090,-100,5,-1.62,218623100,35954,15.33,6120,6230,6020,8040,4340,6190,6080.59,0.00,0,5100,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1970,870.00,1.05,12,0.11,7.00,5788.00,10180,20241010,-40.18,4740,20240806,28.48,7020,-13.25,20250214,5100,19.41,20250109,10180,-40.18,20241010,4740,28.48,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250218,091342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6160,-30,5,-0.48,32968700,5361,2.29,6120,6230,6120,8040,4340,6190,6149.62,0.00,0,-1730,6456,6322,6116,5982,5776,6390,6050,162,1850,500,3830,10,1,32343933,1992,880.00,1.06,12,0.02,7.00,5788.00,10180,20241010,-39.49,4740,20240806,29.96,7020,-12.25,20250214,5100,20.78,20250109,10180,-39.49,20241010,4740,29.96,20240806,1.51,N,472850,500,161 억,,0,N,N,95,N,00,N
20250217,161337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6190,60,2,0.98,1427217870,234217,10.89,6130,6250,5910,7960,4300,6130,6093.57,0.00,0,45829,7470,6800,6350,5680,5230,7135,6015,162,1830,500,3800,10,1,32343933,2002,884.29,1.07,12,0.72,7.00,5788.00,11180,20240202,-44.63,4740,20240806,30.59,7020,-11.82,20250214,5100,21.37,20250109,10180,-39.19,20241010,4740,30.59,20240806,1.45,N,472850,500,161 억,,0,N,N,95,N,00,N
20250217,151334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6200,70,2,1.14,1335907900,219486,10.20,6130,6250,5910,7960,4300,6130,6086.53,0.00,0,51314,7470,6800,6350,5680,5230,7135,6015,162,1830,500,3800,10,1,32343933,2005,885.71,1.07,12,0.68,7.00,5788.00,11180,20240202,-44.54,4740,20240806,30.80,7020,-11.68,20250214,5100,21.57,20250109,10180,-39.10,20241010,4740,30.80,20240806,1.45,N,472850,500,161 억,,0,N,N,188,N,00,N
20250217,141333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6140,10,2,0.16,1088225480,179429,8.34,6130,6230,5910,7960,4300,6130,6064.93,0.00,0,59452,7470,6800,6350,5680,5230,7135,6015,162,1830,500,3800,10,1,32343933,1986,877.14,1.06,12,0.55,7.00,5788.00,11180,20240202,-45.08,4740,20240806,29.54,7020,-12.54,20250214,5100,20.39,20250109,10180,-39.69,20241010,4740,29.54,20240806,1.45,N,472850,500,161 억,,0,N,N,188,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 161337 57 100.00 KOSDAQ 섬유·의류 N N N N N 5820 -370 5 -5.98 1545056360 260504 111.07 6120 6230 5800 8040 4340 6190 5931.20 0.00 0 1102 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1882 831.43 1.01 12 0.81 7.00 5788.00 10180 20241010 -42.83 4740 20240806 22.78 7020 -17.09 20250214 5100 14.12 20250109 10180 -42.83 20241010 4740 22.78 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
3 20250218 151338 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 -310 5 -5.01 1485935120 250357 106.74 6120 6230 5800 8040 4340 6190 5935.25 0.00 0 1834 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1902 840.00 1.02 12 0.77 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
4 20250218 141341 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 -310 5 -5.01 1242607500 208775 89.01 6120 6230 5840 8040 4340 6190 5951.88 0.00 0 6354 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1902 840.00 1.02 12 0.65 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
5 20250218 131337 57 100.00 KOSDAQ 섬유·의류 N N N N N 5900 -290 5 -4.68 945136110 158148 67.43 6120 6230 5880 8040 4340 6190 5976.26 0.00 0 14425 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1908 842.86 1.02 12 0.49 7.00 5788.00 10180 20241010 -42.04 4740 20240806 24.47 7020 -15.95 20250214 5100 15.69 20250109 10180 -42.04 20241010 4740 24.47 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
6 20250218 121339 57 100.00 KOSDAQ 섬유·의류 N N N N N 5900 -290 5 -4.68 851666030 142308 60.67 6120 6230 5890 8040 4340 6190 5984.65 0.00 0 18352 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1908 842.86 1.02 12 0.44 7.00 5788.00 10180 20241010 -42.04 4740 20240806 24.47 7020 -15.95 20250214 5100 15.69 20250109 10180 -42.04 20241010 4740 24.47 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
7 20250218 111336 57 100.00 KOSDAQ 섬유·의류 N N N N N 5930 -260 5 -4.20 640938890 106625 45.46 6120 6230 5900 8040 4340 6190 6011.13 0.00 0 17104 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1918 847.14 1.02 12 0.33 7.00 5788.00 10180 20241010 -41.75 4740 20240806 25.11 7020 -15.53 20250214 5100 16.27 20250109 10180 -41.75 20241010 4740 25.11 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
8 20250218 101336 57 100.00 KOSDAQ 섬유·의류 N N N N N 6090 -100 5 -1.62 218623100 35954 15.33 6120 6230 6020 8040 4340 6190 6080.59 0.00 0 5100 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1970 870.00 1.05 12 0.11 7.00 5788.00 10180 20241010 -40.18 4740 20240806 28.48 7020 -13.25 20250214 5100 19.41 20250109 10180 -40.18 20241010 4740 28.48 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
9 20250218 091342 57 100.00 KOSDAQ 섬유·의류 N N N N N 6160 -30 5 -0.48 32968700 5361 2.29 6120 6230 6120 8040 4340 6190 6149.62 0.00 0 -1730 6456 6322 6116 5982 5776 6390 6050 162 1850 500 3830 10 1 32343933 1992 880.00 1.06 12 0.02 7.00 5788.00 10180 20241010 -39.49 4740 20240806 29.96 7020 -12.25 20250214 5100 20.78 20250109 10180 -39.49 20241010 4740 29.96 20240806 1.51 N 472850 500 161 억 0 N N 95 N 00 N
10 20250217 161337 57 100.00 KOSDAQ 섬유·의류 N N N N N 6190 60 2 0.98 1427217870 234217 10.89 6130 6250 5910 7960 4300 6130 6093.57 0.00 0 45829 7470 6800 6350 5680 5230 7135 6015 162 1830 500 3800 10 1 32343933 2002 884.29 1.07 12 0.72 7.00 5788.00 11180 20240202 -44.63 4740 20240806 30.59 7020 -11.82 20250214 5100 21.37 20250109 10180 -39.19 20241010 4740 30.59 20240806 1.45 N 472850 500 161 억 0 N N 95 N 00 N
11 20250217 151334 57 100.00 KOSDAQ 섬유·의류 N N N N N 6200 70 2 1.14 1335907900 219486 10.20 6130 6250 5910 7960 4300 6130 6086.53 0.00 0 51314 7470 6800 6350 5680 5230 7135 6015 162 1830 500 3800 10 1 32343933 2005 885.71 1.07 12 0.68 7.00 5788.00 11180 20240202 -44.54 4740 20240806 30.80 7020 -11.68 20250214 5100 21.57 20250109 10180 -39.10 20241010 4740 30.80 20240806 1.45 N 472850 500 161 억 0 N N 188 N 00 N
12 20250217 141333 57 100.00 KOSDAQ 섬유·의류 N N N N N 6140 10 2 0.16 1088225480 179429 8.34 6130 6230 5910 7960 4300 6130 6064.93 0.00 0 59452 7470 6800 6350 5680 5230 7135 6015 162 1830 500 3800 10 1 32343933 1986 877.14 1.06 12 0.55 7.00 5788.00 11180 20240202 -45.08 4740 20240806 29.54 7020 -12.54 20250214 5100 20.39 20250109 10180 -39.69 20241010 4740 29.54 20240806 1.45 N 472850 500 161 억 0 N N 188 N 00 N