ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20250221,160256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1054,-16,5,-1.50,1040166794,979026,53.18,1071,1092,1047,1391,749,1070,1062.46,1.31,0,-30889,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.44,0.89,12,3.20,73.00,1183.00,1671,20250115,-36.92,480,20240805,119.58,1671,-36.92,20250115,812,29.80,20250102,1671,-36.92,20250115,480,119.58,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,150258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1052,-18,5,-1.68,969026771,911475,49.51,1071,1092,1047,1391,749,1070,1063.14,1.31,0,-24974,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.41,0.89,12,2.98,73.00,1183.00,1671,20250115,-37.04,480,20240805,119.17,1671,-37.04,20250115,812,29.56,20250102,1671,-37.04,20250115,480,119.17,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,140255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1056,-14,5,-1.31,881852313,828649,45.01,1071,1092,1047,1391,749,1070,1064.20,1.31,0,-26348,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,323,14.47,0.89,12,2.71,73.00,1183.00,1671,20250115,-36.80,480,20240805,120.00,1671,-36.80,20250115,812,30.05,20250102,1671,-36.80,20250115,480,120.00,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,130255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1060,-10,5,-0.93,796654521,747991,40.63,1071,1092,1047,1391,749,1070,1065.06,1.31,0,-17930,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,324,14.52,0.90,12,2.45,73.00,1183.00,1671,20250115,-36.56,480,20240805,120.83,1671,-36.56,20250115,812,30.54,20250102,1671,-36.56,20250115,480,120.83,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,120256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1054,-16,5,-1.50,773673093,726236,39.45,1071,1092,1047,1391,749,1070,1065.32,1.31,0,-18822,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.44,0.89,12,2.37,73.00,1183.00,1671,20250115,-36.92,480,20240805,119.58,1671,-36.92,20250115,812,29.80,20250102,1671,-36.92,20250115,480,119.58,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,110255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1054,-16,5,-1.50,721372870,676758,36.76,1071,1092,1047,1391,749,1070,1065.92,1.31,0,-9656,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.44,0.89,12,2.21,73.00,1183.00,1671,20250115,-36.92,480,20240805,119.58,1671,-36.92,20250115,812,29.80,20250102,1671,-36.92,20250115,480,119.58,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,100256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1068,-2,5,-0.19,387444211,364435,19.79,1071,1092,1047,1391,749,1070,1063.13,1.31,0,29661,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,327,14.63,0.90,12,1.19,73.00,1183.00,1671,20250115,-36.09,480,20240805,122.50,1671,-36.09,20250115,812,31.53,20250102,1671,-36.09,20250115,480,122.50,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250221,090256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1071,1,2,0.09,31705799,29633,1.61,1071,1079,1063,1391,749,1070,1069.95,1.31,0,-1853,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,328,14.67,0.91,12,0.10,73.00,1183.00,1671,20250115,-35.91,480,20240805,123.13,1671,-35.91,20250115,812,31.90,20250102,1671,-35.91,20250115,480,123.13,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N
20250220,160255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1070,-40,5,-3.60,1986757865,1821336,47.19,1112,1150,1057,1443,777,1110,1090.88,1.47,0,-38814,1268,1189,1125,1046,982,1157,1014,149,333,500,660,1,1,29752551,318,14.66,0.90,12,6.12,73.00,1183.00,1671,20250115,-35.97,480,20240805,122.92,1671,-35.97,20250115,812,31.77,20250102,1671,-35.97,20250115,480,122.92,20240805,0.01,N,011080,500,148 억,,438307,N,N,0,N,00,N
20250220,150255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1072,-38,5,-3.42,1858179260,1701146,44.08,1112,1150,1057,1443,777,1110,1092.31,1.47,0,-20382,1268,1189,1125,1046,982,1157,1014,149,333,500,660,1,1,29752551,319,14.68,0.91,12,5.72,73.00,1183.00,1671,20250115,-35.85,480,20240805,123.33,1671,-35.85,20250115,812,32.02,20250102,1671,-35.85,20250115,480,123.33,20240805,0.01,N,011080,500,148 억,,438307,N,N,0,N,00,N
20250220,140256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1075,-35,5,-3.15,1763038004,1612417,41.78,1112,1150,1057,1443,777,1110,1093.41,1.47,0,-16845,1268,1189,1125,1046,982,1157,1014,149,333,500,660,1,1,29752551,320,14.73,0.91,12,5.42,73.00,1183.00,1671,20250115,-35.67,480,20240805,123.96,1671,-35.67,20250115,812,32.39,20250102,1671,-35.67,20250115,480,123.96,20240805,0.01,N,011080,500,148 억,,438307,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 20250221 160256 57 100.00 KOSDAQ 섬유·의류 N N N N N 1054 -16 5 -1.50 1040166794 979026 53.18 1071 1092 1047 1391 749 1070 1062.46 1.31 0 -30889 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 322 14.44 0.89 12 3.20 73.00 1183.00 1671 20250115 -36.92 480 20240805 119.58 1671 -36.92 20250115 812 29.80 20250102 1671 -36.92 20250115 480 119.58 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
3 20250221 150258 57 100.00 KOSDAQ 섬유·의류 N N N N N 1052 -18 5 -1.68 969026771 911475 49.51 1071 1092 1047 1391 749 1070 1063.14 1.31 0 -24974 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 322 14.41 0.89 12 2.98 73.00 1183.00 1671 20250115 -37.04 480 20240805 119.17 1671 -37.04 20250115 812 29.56 20250102 1671 -37.04 20250115 480 119.17 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
4 20250221 140255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1056 -14 5 -1.31 881852313 828649 45.01 1071 1092 1047 1391 749 1070 1064.20 1.31 0 -26348 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 323 14.47 0.89 12 2.71 73.00 1183.00 1671 20250115 -36.80 480 20240805 120.00 1671 -36.80 20250115 812 30.05 20250102 1671 -36.80 20250115 480 120.00 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
5 20250221 130255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1060 -10 5 -0.93 796654521 747991 40.63 1071 1092 1047 1391 749 1070 1065.06 1.31 0 -17930 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 324 14.52 0.90 12 2.45 73.00 1183.00 1671 20250115 -36.56 480 20240805 120.83 1671 -36.56 20250115 812 30.54 20250102 1671 -36.56 20250115 480 120.83 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
6 20250221 120256 57 100.00 KOSDAQ 섬유·의류 N N N N N 1054 -16 5 -1.50 773673093 726236 39.45 1071 1092 1047 1391 749 1070 1065.32 1.31 0 -18822 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 322 14.44 0.89 12 2.37 73.00 1183.00 1671 20250115 -36.92 480 20240805 119.58 1671 -36.92 20250115 812 29.80 20250102 1671 -36.92 20250115 480 119.58 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
7 20250221 110255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1054 -16 5 -1.50 721372870 676758 36.76 1071 1092 1047 1391 749 1070 1065.92 1.31 0 -9656 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 322 14.44 0.89 12 2.21 73.00 1183.00 1671 20250115 -36.92 480 20240805 119.58 1671 -36.92 20250115 812 29.80 20250102 1671 -36.92 20250115 480 119.58 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
8 20250221 100256 57 100.00 KOSDAQ 섬유·의류 N N N N N 1068 -2 5 -0.19 387444211 364435 19.79 1071 1092 1047 1391 749 1070 1063.13 1.31 0 29661 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 327 14.63 0.90 12 1.19 73.00 1183.00 1671 20250115 -36.09 480 20240805 122.50 1671 -36.09 20250115 812 31.53 20250102 1671 -36.09 20250115 480 122.50 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
9 20250221 090256 57 100.00 KOSDAQ 섬유·의류 N N N N N 1071 1 2 0.09 31705799 29633 1.61 1071 1079 1063 1391 749 1070 1069.95 1.31 0 -1853 1185 1127 1092 1034 999 1110 1017 153 321 500 640 1 1 30583221 328 14.67 0.91 12 0.10 73.00 1183.00 1671 20250115 -35.91 480 20240805 123.13 1671 -35.91 20250115 812 31.90 20250102 1671 -35.91 20250115 480 123.13 20240805 0.01 N 011080 500 152 억 399534 N N 0 N 00 N
10 20250220 160255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1070 -40 5 -3.60 1986757865 1821336 47.19 1112 1150 1057 1443 777 1110 1090.88 1.47 0 -38814 1268 1189 1125 1046 982 1157 1014 149 333 500 660 1 1 29752551 318 14.66 0.90 12 6.12 73.00 1183.00 1671 20250115 -35.97 480 20240805 122.92 1671 -35.97 20250115 812 31.77 20250102 1671 -35.97 20250115 480 122.92 20240805 0.01 N 011080 500 148 억 438307 N N 0 N 00 N
11 20250220 150255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1072 -38 5 -3.42 1858179260 1701146 44.08 1112 1150 1057 1443 777 1110 1092.31 1.47 0 -20382 1268 1189 1125 1046 982 1157 1014 149 333 500 660 1 1 29752551 319 14.68 0.91 12 5.72 73.00 1183.00 1671 20250115 -35.85 480 20240805 123.33 1671 -35.85 20250115 812 32.02 20250102 1671 -35.85 20250115 480 123.33 20240805 0.01 N 011080 500 148 억 438307 N N 0 N 00 N
12 20250220 140256 57 100.00 KOSDAQ 섬유·의류 N N N N N 1075 -35 5 -3.15 1763038004 1612417 41.78 1112 1150 1057 1443 777 1110 1093.41 1.47 0 -16845 1268 1189 1125 1046 982 1157 1014 149 333 500 660 1 1 29752551 320 14.73 0.91 12 5.42 73.00 1183.00 1671 20250115 -35.67 480 20240805 123.96 1671 -35.67 20250115 812 32.39 20250102 1671 -35.67 20250115 480 123.96 20240805 0.01 N 011080 500 148 억 438307 N N 0 N 00 N