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
130500/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
20250221,160839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,60,2,2.21,209740720,75862,110.05,2715,2810,2715,3525,1905,2715,2764.76,2.16,0,8071,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,404,18.75,0.51,12,0.52,148.00,5394.00,5140,20240820,-46.01,2240,20241209,23.88,3795,-26.88,20250109,2665,4.13,20250214,5140,-46.01,20240820,2240,23.88,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,150843,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,55,2,2.03,203939855,73767,107.01,2715,2810,2715,3525,1905,2715,2764.65,2.16,0,8029,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,403,18.72,0.51,12,0.51,148.00,5394.00,5140,20240820,-46.11,2240,20241209,23.66,3795,-27.01,20250109,2665,3.94,20250214,5140,-46.11,20240820,2240,23.66,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,140842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,65,2,2.39,197080070,71292,103.42,2715,2810,2715,3525,1905,2715,2764.41,2.16,0,8128,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,404,18.78,0.52,12,0.49,148.00,5394.00,5140,20240820,-45.91,2240,20241209,24.11,3795,-26.75,20250109,2665,4.32,20250214,5140,-45.91,20240820,2240,24.11,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,130841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,75,2,2.76,181539075,65693,95.30,2715,2810,2715,3525,1905,2715,2763.45,2.16,0,9773,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,406,18.85,0.52,12,0.45,148.00,5394.00,5140,20240820,-45.72,2240,20241209,24.55,3795,-26.48,20250109,2665,4.69,20250214,5140,-45.72,20240820,2240,24.55,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,120842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,70,2,2.58,165747380,60041,87.10,2715,2810,2715,3525,1905,2715,2760.57,2.16,0,12197,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,405,18.82,0.52,12,0.41,148.00,5394.00,5140,20240820,-45.82,2240,20241209,24.33,3795,-26.61,20250109,2665,4.50,20250214,5140,-45.82,20240820,2240,24.33,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,110838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,50,2,1.84,111925380,40718,59.07,2715,2775,2715,3525,1905,2715,2748.79,2.16,0,16689,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,402,18.68,0.51,12,0.28,148.00,5394.00,5140,20240820,-46.21,2240,20241209,23.44,3795,-27.14,20250109,2665,3.75,20250214,5140,-46.21,20240820,2240,23.44,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,100839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,35,2,1.29,64230835,23427,33.98,2715,2755,2715,3525,1905,2715,2741.74,2.16,0,4595,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,400,18.58,0.51,12,0.16,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2665,3.19,20250214,5140,-46.50,20240820,2240,22.77,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250221,090842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,5,2,0.18,5281105,1945,2.82,2715,2725,2715,3525,1905,2715,2715.22,2.16,0,1611,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,396,18.38,0.50,12,0.01,148.00,5394.00,5140,20240820,-47.08,2240,20241209,21.43,3795,-28.33,20250109,2665,2.06,20250214,5140,-47.08,20240820,2240,21.43,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N
20250220,160836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2715,-40,5,-1.45,187893185,68935,119.53,2745,2760,2710,3580,1930,2755,2725.66,2.17,0,-1539,2785,2770,2745,2730,2705,2777,2737,73,825,500,1650,5,1,14545052,395,18.34,0.50,12,0.47,148.00,5394.00,5140,20240820,-47.18,2240,20241209,21.21,3795,-28.46,20250109,2665,1.88,20250214,5140,-47.18,20240820,2240,21.21,20241209,3.16,N,130500,500,72 억,,315999,N,N,0,N,00,N
20250220,150838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,-25,5,-0.91,185679575,68120,118.11,2745,2760,2710,3580,1930,2755,2725.77,2.17,0,-948,2785,2770,2745,2730,2705,2777,2737,73,825,500,1650,5,1,14545052,397,18.45,0.51,12,0.47,148.00,5394.00,5140,20240820,-46.89,2240,20241209,21.88,3795,-28.06,20250109,2665,2.44,20250214,5140,-46.89,20240820,2240,21.88,20241209,3.16,N,130500,500,72 억,,315999,N,N,0,N,00,N
20250220,140839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,-30,5,-1.09,157393985,57719,100.08,2745,2760,2710,3580,1930,2755,2726.90,2.17,0,-844,2785,2770,2745,2730,2705,2777,2737,73,825,500,1650,5,1,14545052,396,18.41,0.51,12,0.40,148.00,5394.00,5140,20240820,-46.98,2240,20241209,21.65,3795,-28.19,20250109,2665,2.25,20250214,5140,-46.98,20240820,2240,21.65,20241209,3.16,N,130500,500,72 억,,315999,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 160839 57 100.00 KOSDAQ 섬유·의류 N N N N N 2775 60 2 2.21 209740720 75862 110.05 2715 2810 2715 3525 1905 2715 2764.76 2.16 0 8071 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 404 18.75 0.51 12 0.52 148.00 5394.00 5140 20240820 -46.01 2240 20241209 23.88 3795 -26.88 20250109 2665 4.13 20250214 5140 -46.01 20240820 2240 23.88 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
3 20250221 150843 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 55 2 2.03 203939855 73767 107.01 2715 2810 2715 3525 1905 2715 2764.65 2.16 0 8029 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 403 18.72 0.51 12 0.51 148.00 5394.00 5140 20240820 -46.11 2240 20241209 23.66 3795 -27.01 20250109 2665 3.94 20250214 5140 -46.11 20240820 2240 23.66 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
4 20250221 140842 57 100.00 KOSDAQ 섬유·의류 N N N N N 2780 65 2 2.39 197080070 71292 103.42 2715 2810 2715 3525 1905 2715 2764.41 2.16 0 8128 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 404 18.78 0.52 12 0.49 148.00 5394.00 5140 20240820 -45.91 2240 20241209 24.11 3795 -26.75 20250109 2665 4.32 20250214 5140 -45.91 20240820 2240 24.11 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
5 20250221 130841 57 100.00 KOSDAQ 섬유·의류 N N N N N 2790 75 2 2.76 181539075 65693 95.30 2715 2810 2715 3525 1905 2715 2763.45 2.16 0 9773 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 406 18.85 0.52 12 0.45 148.00 5394.00 5140 20240820 -45.72 2240 20241209 24.55 3795 -26.48 20250109 2665 4.69 20250214 5140 -45.72 20240820 2240 24.55 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
6 20250221 120842 57 100.00 KOSDAQ 섬유·의류 N N N N N 2785 70 2 2.58 165747380 60041 87.10 2715 2810 2715 3525 1905 2715 2760.57 2.16 0 12197 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 405 18.82 0.52 12 0.41 148.00 5394.00 5140 20240820 -45.82 2240 20241209 24.33 3795 -26.61 20250109 2665 4.50 20250214 5140 -45.82 20240820 2240 24.33 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
7 20250221 110838 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 50 2 1.84 111925380 40718 59.07 2715 2775 2715 3525 1905 2715 2748.79 2.16 0 16689 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 402 18.68 0.51 12 0.28 148.00 5394.00 5140 20240820 -46.21 2240 20241209 23.44 3795 -27.14 20250109 2665 3.75 20250214 5140 -46.21 20240820 2240 23.44 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
8 20250221 100839 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 35 2 1.29 64230835 23427 33.98 2715 2755 2715 3525 1905 2715 2741.74 2.16 0 4595 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 400 18.58 0.51 12 0.16 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2665 3.19 20250214 5140 -46.50 20240820 2240 22.77 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
9 20250221 090842 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 5 2 0.18 5281105 1945 2.82 2715 2725 2715 3525 1905 2715 2715.22 2.16 0 1611 2778 2746 2728 2696 2678 2737 2687 73 810 500 1620 5 1 14545052 396 18.38 0.50 12 0.01 148.00 5394.00 5140 20240820 -47.08 2240 20241209 21.43 3795 -28.33 20250109 2665 2.06 20250214 5140 -47.08 20240820 2240 21.43 20241209 3.17 N 130500 500 72 억 314460 N N 0 N 00 N
10 20250220 160836 57 100.00 KOSDAQ 섬유·의류 N N N N N 2715 -40 5 -1.45 187893185 68935 119.53 2745 2760 2710 3580 1930 2755 2725.66 2.17 0 -1539 2785 2770 2745 2730 2705 2777 2737 73 825 500 1650 5 1 14545052 395 18.34 0.50 12 0.47 148.00 5394.00 5140 20240820 -47.18 2240 20241209 21.21 3795 -28.46 20250109 2665 1.88 20250214 5140 -47.18 20240820 2240 21.21 20241209 3.16 N 130500 500 72 억 315999 N N 0 N 00 N
11 20250220 150838 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 -25 5 -0.91 185679575 68120 118.11 2745 2760 2710 3580 1930 2755 2725.77 2.17 0 -948 2785 2770 2745 2730 2705 2777 2737 73 825 500 1650 5 1 14545052 397 18.45 0.51 12 0.47 148.00 5394.00 5140 20240820 -46.89 2240 20241209 21.88 3795 -28.06 20250109 2665 2.44 20250214 5140 -46.89 20240820 2240 21.88 20241209 3.16 N 130500 500 72 억 315999 N N 0 N 00 N
12 20250220 140839 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 -30 5 -1.09 157393985 57719 100.08 2745 2760 2710 3580 1930 2755 2726.90 2.17 0 -844 2785 2770 2745 2730 2705 2777 2737 73 825 500 1650 5 1 14545052 396 18.41 0.51 12 0.40 148.00 5394.00 5140 20240820 -46.98 2240 20241209 21.65 3795 -28.19 20250109 2665 2.25 20250214 5140 -46.98 20240820 2240 21.65 20241209 3.16 N 130500 500 72 억 315999 N N 0 N 00 N