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
110790/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
20250221,160813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4965,-15,5,-0.30,11905585,2400,32.97,4995,4995,4945,6470,3490,4980,4960.66,0.23,0,3,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1163,4.81,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.28,4845,20250213,2.48,6390,-22.30,20250110,4845,2.48,20250213,8910,-44.28,20240624,4845,2.48,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,150816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-5,5,-0.10,11672220,2353,32.32,4995,4995,4945,6470,3490,4980,4960.57,0.23,0,8,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1166,4.82,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.16,4845,20250213,2.68,6390,-22.14,20250110,4845,2.68,20250213,8910,-44.16,20240624,4845,2.68,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,140816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-5,5,-0.10,10567965,2131,29.27,4995,4995,4945,6470,3490,4980,4959.16,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1166,4.82,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.16,4845,20250213,2.68,6390,-22.14,20250110,4845,2.68,20250213,8910,-44.16,20240624,4845,2.68,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,130814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4965,-15,5,-0.30,9966055,2010,27.61,4995,4995,4945,6470,3490,4980,4958.24,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1163,4.81,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.28,4845,20250213,2.48,6390,-22.30,20250110,4845,2.48,20250213,8910,-44.28,20240624,4845,2.48,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,120816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-5,5,-0.10,9037075,1823,25.04,4995,4995,4945,6470,3490,4980,4957.25,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1166,4.82,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.16,4845,20250213,2.68,6390,-22.14,20250110,4845,2.68,20250213,8910,-44.16,20240624,4845,2.68,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,110812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4965,-15,5,-0.30,8654705,1746,23.98,4995,4995,4945,6470,3490,4980,4956.88,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1163,4.81,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.28,4845,20250213,2.48,6390,-22.30,20250110,4845,2.48,20250213,8910,-44.28,20240624,4845,2.48,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,100813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-20,5,-0.40,3034960,612,8.41,4995,4995,4945,6470,3490,4980,4959.08,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1162,4.81,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250221,090816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-30,5,-0.60,864635,174,2.39,4995,4995,4950,6470,3490,4980,4969.17,0.23,0,-48,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1160,4.80,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.44,4845,20250213,2.17,6390,-22.54,20250110,4845,2.17,20250213,8910,-44.44,20240624,4845,2.17,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N
20250220,160810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4980,20,2,0.40,36166730,7272,56.64,5000,5000,4935,6440,3475,4960,4973.42,0.23,0,-129,5076,5017,4941,4882,4806,5047,4912,117,1480,500,3470,5,1,23430960,1167,4.83,0.29,12,0.03,1032.00,17179.00,8910,20240624,-44.11,4845,20250213,2.79,6390,-22.07,20250110,4845,2.79,20250213,8910,-44.11,20240624,4845,2.79,20250213,0.57,N,110790,500,117 억,,53282,N,N,0,N,00,N
20250220,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4965,5,2,0.10,21254890,4276,33.30,5000,5000,4935,6440,3475,4960,4970.74,0.23,0,-128,5076,5017,4941,4882,4806,5047,4912,117,1480,500,3470,5,1,23430960,1163,4.81,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.28,4845,20250213,2.48,6390,-22.30,20250110,4845,2.48,20250213,8910,-44.28,20240624,4845,2.48,20250213,0.57,N,110790,500,117 억,,53282,N,N,0,N,00,N
20250220,140812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-10,5,-0.20,20487305,4121,32.10,5000,5000,4935,6440,3475,4960,4971.44,0.23,0,-123,5076,5017,4941,4882,4806,5047,4912,117,1480,500,3470,5,1,23430960,1160,4.80,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.44,4845,20250213,2.17,6390,-22.54,20250110,4845,2.17,20250213,8910,-44.44,20240624,4845,2.17,20250213,0.57,N,110790,500,117 억,,53282,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 160813 57 100.00 KOSDAQ 섬유·의류 N N N N N 4965 -15 5 -0.30 11905585 2400 32.97 4995 4995 4945 6470 3490 4980 4960.66 0.23 0 3 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1163 4.81 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.28 4845 20250213 2.48 6390 -22.30 20250110 4845 2.48 20250213 8910 -44.28 20240624 4845 2.48 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
3 20250221 150816 57 100.00 KOSDAQ 섬유·의류 N N N N N 4975 -5 5 -0.10 11672220 2353 32.32 4995 4995 4945 6470 3490 4980 4960.57 0.23 0 8 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1166 4.82 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.16 4845 20250213 2.68 6390 -22.14 20250110 4845 2.68 20250213 8910 -44.16 20240624 4845 2.68 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
4 20250221 140816 57 100.00 KOSDAQ 섬유·의류 N N N N N 4975 -5 5 -0.10 10567965 2131 29.27 4995 4995 4945 6470 3490 4980 4959.16 0.23 0 -150 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1166 4.82 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.16 4845 20250213 2.68 6390 -22.14 20250110 4845 2.68 20250213 8910 -44.16 20240624 4845 2.68 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
5 20250221 130814 57 100.00 KOSDAQ 섬유·의류 N N N N N 4965 -15 5 -0.30 9966055 2010 27.61 4995 4995 4945 6470 3490 4980 4958.24 0.23 0 -150 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1163 4.81 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.28 4845 20250213 2.48 6390 -22.30 20250110 4845 2.48 20250213 8910 -44.28 20240624 4845 2.48 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
6 20250221 120816 57 100.00 KOSDAQ 섬유·의류 N N N N N 4975 -5 5 -0.10 9037075 1823 25.04 4995 4995 4945 6470 3490 4980 4957.25 0.23 0 -150 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1166 4.82 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.16 4845 20250213 2.68 6390 -22.14 20250110 4845 2.68 20250213 8910 -44.16 20240624 4845 2.68 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
7 20250221 110812 57 100.00 KOSDAQ 섬유·의류 N N N N N 4965 -15 5 -0.30 8654705 1746 23.98 4995 4995 4945 6470 3490 4980 4956.88 0.23 0 -150 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1163 4.81 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.28 4845 20250213 2.48 6390 -22.30 20250110 4845 2.48 20250213 8910 -44.28 20240624 4845 2.48 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
8 20250221 100813 57 100.00 KOSDAQ 섬유·의류 N N N N N 4960 -20 5 -0.40 3034960 612 8.41 4995 4995 4945 6470 3490 4980 4959.08 0.23 0 -150 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1162 4.81 0.29 12 0.00 1032.00 17179.00 8910 20240624 -44.33 4845 20250213 2.37 6390 -22.38 20250110 4845 2.37 20250213 8910 -44.33 20240624 4845 2.37 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
9 20250221 090816 57 100.00 KOSDAQ 섬유·의류 N N N N N 4950 -30 5 -0.60 864635 174 2.39 4995 4995 4950 6470 3490 4980 4969.17 0.23 0 -48 5036 5007 4971 4942 4906 4990 4925 117 1490 500 3480 5 1 23430960 1160 4.80 0.29 12 0.00 1032.00 17179.00 8910 20240624 -44.44 4845 20250213 2.17 6390 -22.54 20250110 4845 2.17 20250213 8910 -44.44 20240624 4845 2.17 20250213 0.56 N 110790 500 117 억 53153 N N 0 N 00 N
10 20250220 160810 57 100.00 KOSDAQ 섬유·의류 N N N N N 4980 20 2 0.40 36166730 7272 56.64 5000 5000 4935 6440 3475 4960 4973.42 0.23 0 -129 5076 5017 4941 4882 4806 5047 4912 117 1480 500 3470 5 1 23430960 1167 4.83 0.29 12 0.03 1032.00 17179.00 8910 20240624 -44.11 4845 20250213 2.79 6390 -22.07 20250110 4845 2.79 20250213 8910 -44.11 20240624 4845 2.79 20250213 0.57 N 110790 500 117 억 53282 N N 0 N 00 N
11 20250220 150812 57 100.00 KOSDAQ 섬유·의류 N N N N N 4965 5 2 0.10 21254890 4276 33.30 5000 5000 4935 6440 3475 4960 4970.74 0.23 0 -128 5076 5017 4941 4882 4806 5047 4912 117 1480 500 3470 5 1 23430960 1163 4.81 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.28 4845 20250213 2.48 6390 -22.30 20250110 4845 2.48 20250213 8910 -44.28 20240624 4845 2.48 20250213 0.57 N 110790 500 117 억 53282 N N 0 N 00 N
12 20250220 140812 57 100.00 KOSDAQ 섬유·의류 N N N N N 4950 -10 5 -0.20 20487305 4121 32.10 5000 5000 4935 6440 3475 4960 4971.44 0.23 0 -123 5076 5017 4941 4882 4806 5047 4912 117 1480 500 3470 5 1 23430960 1160 4.80 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.44 4845 20250213 2.17 6390 -22.54 20250110 4845 2.17 20250213 8910 -44.44 20240624 4845 2.17 20250213 0.57 N 110790 500 117 억 53282 N N 0 N 00 N