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
109670/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
20250221,160811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7690,140,2,1.85,73152540,9626,79.86,7550,7690,7450,9810,5290,7550,7599.28,1.52,0,-1385,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,449,-10.35,0.82,12,0.16,-743.00,9400.00,40950,20240605,-81.22,6510,20241209,18.13,8490,-9.42,20250113,6950,10.65,20250203,40950,-81.22,20240605,6510,18.13,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,150815,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7680,130,2,1.72,65317960,8606,71.40,7550,7690,7450,9810,5290,7550,7589.82,1.52,0,-1235,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,448,-10.34,0.82,12,0.15,-743.00,9400.00,40950,20240605,-81.25,6510,20241209,17.97,8490,-9.54,20250113,6950,10.50,20250203,40950,-81.25,20240605,6510,17.97,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,140814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7680,130,2,1.72,59883810,7892,65.48,7550,7690,7450,9810,5290,7550,7587.91,1.52,0,-1449,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,448,-10.34,0.82,12,0.14,-743.00,9400.00,40950,20240605,-81.25,6510,20241209,17.97,8490,-9.54,20250113,6950,10.50,20250203,40950,-81.25,20240605,6510,17.97,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,130812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7690,140,2,1.85,54106820,7138,59.22,7550,7690,7450,9810,5290,7550,7580.11,1.52,0,-1411,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,449,-10.35,0.82,12,0.12,-743.00,9400.00,40950,20240605,-81.22,6510,20241209,18.13,8490,-9.42,20250113,6950,10.65,20250203,40950,-81.22,20240605,6510,18.13,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,120814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7590,40,2,0.53,40392160,5345,44.35,7550,7620,7450,9810,5290,7550,7557.00,1.52,0,-1300,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,443,-10.22,0.81,12,0.09,-743.00,9400.00,40950,20240605,-81.47,6510,20241209,16.59,8490,-10.60,20250113,6950,9.21,20250203,40950,-81.47,20240605,6510,16.59,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,110810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7550,0,3,0.00,31608540,4186,34.73,7550,7620,7450,9810,5290,7550,7551.01,1.52,0,-1336,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,441,-10.16,0.80,12,0.07,-743.00,9400.00,40950,20240605,-81.56,6510,20241209,15.98,8490,-11.07,20250113,6950,8.63,20250203,40950,-81.56,20240605,6510,15.98,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,100812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7570,20,2,0.26,22499970,2977,24.70,7550,7620,7500,9810,5290,7550,7557.93,1.52,0,-1408,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,442,-10.19,0.81,12,0.05,-743.00,9400.00,40950,20240605,-81.51,6510,20241209,16.28,8490,-10.84,20250113,6950,8.92,20250203,40950,-81.51,20240605,6510,16.28,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250221,090814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7580,30,2,0.40,6777660,897,7.44,7550,7620,7500,9810,5290,7550,7555.92,1.52,0,-71,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,442,-10.20,0.81,12,0.02,-743.00,9400.00,40950,20240605,-81.49,6510,20241209,16.44,8490,-10.72,20250113,6950,9.06,20250203,40950,-81.49,20240605,6510,16.44,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N
20250220,160808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7550,30,2,0.40,89191180,11880,40.31,7520,7600,7350,9770,5270,7520,7507.68,1.54,0,-1596,7860,7690,7520,7350,7180,7775,7435,29,2250,500,4660,10,1,5836602,441,-10.16,0.80,12,0.20,-743.00,9400.00,40950,20240605,-81.56,6510,20241209,15.98,8490,-11.07,20250113,6950,8.63,20250203,40950,-81.56,20240605,6510,15.98,20241209,1.55,N,109670,500,29 억,,90046,N,N,0,N,00,N
20250220,150810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7490,-30,5,-0.40,83119190,11070,37.56,7520,7600,7350,9770,5270,7520,7508.51,1.54,0,-1481,7860,7690,7520,7350,7180,7775,7435,29,2250,500,4660,10,1,5836602,437,-10.08,0.80,12,0.19,-743.00,9400.00,40950,20240605,-81.71,6510,20241209,15.05,8490,-11.78,20250113,6950,7.77,20250203,40950,-81.71,20240605,6510,15.05,20241209,1.55,N,109670,500,29 억,,90046,N,N,0,N,00,N
20250220,140810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7500,-20,5,-0.27,77318830,10291,34.92,7520,7600,7350,9770,5270,7520,7513.25,1.54,0,-1271,7860,7690,7520,7350,7180,7775,7435,29,2250,500,4660,10,1,5836602,438,-10.09,0.80,12,0.18,-743.00,9400.00,40950,20240605,-81.68,6510,20241209,15.21,8490,-11.66,20250113,6950,7.91,20250203,40950,-81.68,20240605,6510,15.21,20241209,1.55,N,109670,500,29 억,,90046,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 160811 57 100.00 KOSDAQ 섬유·의류 N N N N N 7690 140 2 1.85 73152540 9626 79.86 7550 7690 7450 9810 5290 7550 7599.28 1.52 0 -1385 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 449 -10.35 0.82 12 0.16 -743.00 9400.00 40950 20240605 -81.22 6510 20241209 18.13 8490 -9.42 20250113 6950 10.65 20250203 40950 -81.22 20240605 6510 18.13 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
3 20250221 150815 57 100.00 KOSDAQ 섬유·의류 N N N N N 7680 130 2 1.72 65317960 8606 71.40 7550 7690 7450 9810 5290 7550 7589.82 1.52 0 -1235 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 448 -10.34 0.82 12 0.15 -743.00 9400.00 40950 20240605 -81.25 6510 20241209 17.97 8490 -9.54 20250113 6950 10.50 20250203 40950 -81.25 20240605 6510 17.97 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
4 20250221 140814 57 100.00 KOSDAQ 섬유·의류 N N N N N 7680 130 2 1.72 59883810 7892 65.48 7550 7690 7450 9810 5290 7550 7587.91 1.52 0 -1449 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 448 -10.34 0.82 12 0.14 -743.00 9400.00 40950 20240605 -81.25 6510 20241209 17.97 8490 -9.54 20250113 6950 10.50 20250203 40950 -81.25 20240605 6510 17.97 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
5 20250221 130812 57 100.00 KOSDAQ 섬유·의류 N N N N N 7690 140 2 1.85 54106820 7138 59.22 7550 7690 7450 9810 5290 7550 7580.11 1.52 0 -1411 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 449 -10.35 0.82 12 0.12 -743.00 9400.00 40950 20240605 -81.22 6510 20241209 18.13 8490 -9.42 20250113 6950 10.65 20250203 40950 -81.22 20240605 6510 18.13 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
6 20250221 120814 57 100.00 KOSDAQ 섬유·의류 N N N N N 7590 40 2 0.53 40392160 5345 44.35 7550 7620 7450 9810 5290 7550 7557.00 1.52 0 -1300 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 443 -10.22 0.81 12 0.09 -743.00 9400.00 40950 20240605 -81.47 6510 20241209 16.59 8490 -10.60 20250113 6950 9.21 20250203 40950 -81.47 20240605 6510 16.59 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
7 20250221 110810 57 100.00 KOSDAQ 섬유·의류 N N N N N 7550 0 3 0.00 31608540 4186 34.73 7550 7620 7450 9810 5290 7550 7551.01 1.52 0 -1336 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 441 -10.16 0.80 12 0.07 -743.00 9400.00 40950 20240605 -81.56 6510 20241209 15.98 8490 -11.07 20250113 6950 8.63 20250203 40950 -81.56 20240605 6510 15.98 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
8 20250221 100812 57 100.00 KOSDAQ 섬유·의류 N N N N N 7570 20 2 0.26 22499970 2977 24.70 7550 7620 7500 9810 5290 7550 7557.93 1.52 0 -1408 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 442 -10.19 0.81 12 0.05 -743.00 9400.00 40950 20240605 -81.51 6510 20241209 16.28 8490 -10.84 20250113 6950 8.92 20250203 40950 -81.51 20240605 6510 16.28 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
9 20250221 090814 57 100.00 KOSDAQ 섬유·의류 N N N N N 7580 30 2 0.40 6777660 897 7.44 7550 7620 7500 9810 5290 7550 7555.92 1.52 0 -71 7750 7650 7500 7400 7250 7700 7450 29 2260 500 4680 10 1 5836602 442 -10.20 0.81 12 0.02 -743.00 9400.00 40950 20240605 -81.49 6510 20241209 16.44 8490 -10.72 20250113 6950 9.06 20250203 40950 -81.49 20240605 6510 16.44 20241209 1.58 N 109670 500 29 억 88467 N N 0 N 00 N
10 20250220 160808 57 100.00 KOSDAQ 섬유·의류 N N N N N 7550 30 2 0.40 89191180 11880 40.31 7520 7600 7350 9770 5270 7520 7507.68 1.54 0 -1596 7860 7690 7520 7350 7180 7775 7435 29 2250 500 4660 10 1 5836602 441 -10.16 0.80 12 0.20 -743.00 9400.00 40950 20240605 -81.56 6510 20241209 15.98 8490 -11.07 20250113 6950 8.63 20250203 40950 -81.56 20240605 6510 15.98 20241209 1.55 N 109670 500 29 억 90046 N N 0 N 00 N
11 20250220 150810 57 100.00 KOSDAQ 섬유·의류 N N N N N 7490 -30 5 -0.40 83119190 11070 37.56 7520 7600 7350 9770 5270 7520 7508.51 1.54 0 -1481 7860 7690 7520 7350 7180 7775 7435 29 2250 500 4660 10 1 5836602 437 -10.08 0.80 12 0.19 -743.00 9400.00 40950 20240605 -81.71 6510 20241209 15.05 8490 -11.78 20250113 6950 7.77 20250203 40950 -81.71 20240605 6510 15.05 20241209 1.55 N 109670 500 29 억 90046 N N 0 N 00 N
12 20250220 140810 57 100.00 KOSDAQ 섬유·의류 N N N N N 7500 -20 5 -0.27 77318830 10291 34.92 7520 7600 7350 9770 5270 7520 7513.25 1.54 0 -1271 7860 7690 7520 7350 7180 7775 7435 29 2250 500 4660 10 1 5836602 438 -10.09 0.80 12 0.18 -743.00 9400.00 40950 20240605 -81.68 6510 20241209 15.21 8490 -11.66 20250113 6950 7.91 20250203 40950 -81.68 20240605 6510 15.21 20241209 1.55 N 109670 500 29 억 90046 N N 0 N 00 N