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
204020/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
20250221,160943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,25,2,0.90,35728445,12833,77.96,2760,2795,2755,3590,1940,2765,2784.11,4.42,0,-1773,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,562,6.63,0.74,12,0.06,421.00,3792.00,3400,20240613,-17.94,2580,20240906,8.14,2995,-6.84,20250106,2625,6.29,20250210,3400,-17.94,20240613,2580,8.14,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,150947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,25,2,0.90,32885435,11814,71.77,2760,2795,2755,3590,1940,2765,2783.60,4.42,0,-1773,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,562,6.63,0.74,12,0.06,421.00,3792.00,3400,20240613,-17.94,2580,20240906,8.14,2995,-6.84,20250106,2625,6.29,20250210,3400,-17.94,20240613,2580,8.14,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,140947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,20,2,0.72,26316045,9449,57.40,2760,2795,2755,3590,1940,2765,2785.06,4.42,0,-1458,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,561,6.62,0.73,12,0.05,421.00,3792.00,3400,20240613,-18.09,2580,20240906,7.95,2995,-7.01,20250106,2625,6.10,20250210,3400,-18.09,20240613,2580,7.95,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,130945,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,15,2,0.54,24100865,8651,52.55,2760,2795,2755,3590,1940,2765,2785.91,4.42,0,-958,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,560,6.60,0.73,12,0.04,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,2995,-7.18,20250106,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,120946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,15,2,0.54,23056520,8276,50.28,2760,2795,2755,3590,1940,2765,2785.95,4.42,0,-625,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,560,6.60,0.73,12,0.04,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,2995,-7.18,20250106,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,110942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,25,2,0.90,22114045,7937,48.22,2760,2795,2755,3590,1940,2765,2786.20,4.42,0,-321,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,562,6.63,0.74,12,0.04,421.00,3792.00,3400,20240613,-17.94,2580,20240906,8.14,2995,-6.84,20250106,2625,6.29,20250210,3400,-17.94,20240613,2580,8.14,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,100944,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,0,3,0.00,1389600,501,3.04,2760,2780,2755,3590,1940,2765,2773.65,4.42,0,-161,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,557,6.57,0.73,12,0.00,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250221,090947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,5,2,0.18,395145,143,0.87,2760,2770,2755,3590,1940,2765,2763.25,4.42,0,-9,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,558,6.58,0.73,12,0.00,421.00,3792.00,3400,20240613,-18.53,2580,20240906,7.36,2995,-7.51,20250106,2625,5.52,20250210,3400,-18.53,20240613,2580,7.36,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N
20250220,160940,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,25,2,0.91,45382940,16461,155.78,2730,2775,2730,3560,1920,2740,2757.00,4.42,0,-469,2793,2766,2753,2726,2713,2760,2720,104,820,500,2020,5,1,20147430,557,6.57,0.73,12,0.08,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,890107,N,N,0,N,00,N
20250220,150943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2765,25,2,0.91,44332240,16081,152.18,2730,2775,2730,3560,1920,2740,2756.81,4.42,0,-413,2793,2766,2753,2726,2713,2760,2720,104,820,500,2020,5,1,20147430,557,6.57,0.73,12,0.08,421.00,3792.00,3400,20240613,-18.68,2580,20240906,7.17,2995,-7.68,20250106,2625,5.33,20250210,3400,-18.68,20240613,2580,7.17,20240906,1.40,N,204020,500,103 억,,890107,N,N,0,N,00,N
20250220,140943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,10,2,0.36,30907210,11185,105.85,2730,2775,2730,3560,1920,2740,2763.27,4.42,0,-262,2793,2766,2753,2726,2713,2760,2720,104,820,500,2020,5,1,20147430,554,6.53,0.73,12,0.06,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2625,4.76,20250210,3400,-19.12,20240613,2580,6.59,20240906,1.40,N,204020,500,103 억,,890107,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 160943 57 100.00 KOSDAQ 섬유·의류 N N N N N 2790 25 2 0.90 35728445 12833 77.96 2760 2795 2755 3590 1940 2765 2784.11 4.42 0 -1773 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 562 6.63 0.74 12 0.06 421.00 3792.00 3400 20240613 -17.94 2580 20240906 8.14 2995 -6.84 20250106 2625 6.29 20250210 3400 -17.94 20240613 2580 8.14 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
3 20250221 150947 57 100.00 KOSDAQ 섬유·의류 N N N N N 2790 25 2 0.90 32885435 11814 71.77 2760 2795 2755 3590 1940 2765 2783.60 4.42 0 -1773 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 562 6.63 0.74 12 0.06 421.00 3792.00 3400 20240613 -17.94 2580 20240906 8.14 2995 -6.84 20250106 2625 6.29 20250210 3400 -17.94 20240613 2580 8.14 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
4 20250221 140947 57 100.00 KOSDAQ 섬유·의류 N N N N N 2785 20 2 0.72 26316045 9449 57.40 2760 2795 2755 3590 1940 2765 2785.06 4.42 0 -1458 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 561 6.62 0.73 12 0.05 421.00 3792.00 3400 20240613 -18.09 2580 20240906 7.95 2995 -7.01 20250106 2625 6.10 20250210 3400 -18.09 20240613 2580 7.95 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
5 20250221 130945 57 100.00 KOSDAQ 섬유·의류 N N N N N 2780 15 2 0.54 24100865 8651 52.55 2760 2795 2755 3590 1940 2765 2785.91 4.42 0 -958 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 560 6.60 0.73 12 0.04 421.00 3792.00 3400 20240613 -18.24 2580 20240906 7.75 2995 -7.18 20250106 2625 5.90 20250210 3400 -18.24 20240613 2580 7.75 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
6 20250221 120946 57 100.00 KOSDAQ 섬유·의류 N N N N N 2780 15 2 0.54 23056520 8276 50.28 2760 2795 2755 3590 1940 2765 2785.95 4.42 0 -625 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 560 6.60 0.73 12 0.04 421.00 3792.00 3400 20240613 -18.24 2580 20240906 7.75 2995 -7.18 20250106 2625 5.90 20250210 3400 -18.24 20240613 2580 7.75 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
7 20250221 110942 57 100.00 KOSDAQ 섬유·의류 N N N N N 2790 25 2 0.90 22114045 7937 48.22 2760 2795 2755 3590 1940 2765 2786.20 4.42 0 -321 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 562 6.63 0.74 12 0.04 421.00 3792.00 3400 20240613 -17.94 2580 20240906 8.14 2995 -6.84 20250106 2625 6.29 20250210 3400 -17.94 20240613 2580 8.14 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
8 20250221 100944 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 0 3 0.00 1389600 501 3.04 2760 2780 2755 3590 1940 2765 2773.65 4.42 0 -161 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 557 6.57 0.73 12 0.00 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
9 20250221 090947 57 100.00 KOSDAQ 섬유·의류 N N N N N 2770 5 2 0.18 395145 143 0.87 2760 2770 2755 3590 1940 2765 2763.25 4.42 0 -9 2801 2782 2756 2737 2711 2792 2747 104 825 500 2040 5 1 20147430 558 6.58 0.73 12 0.00 421.00 3792.00 3400 20240613 -18.53 2580 20240906 7.36 2995 -7.51 20250106 2625 5.52 20250210 3400 -18.53 20240613 2580 7.36 20240906 1.40 N 204020 500 103 억 889638 N N 0 N 00 N
10 20250220 160940 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 25 2 0.91 45382940 16461 155.78 2730 2775 2730 3560 1920 2740 2757.00 4.42 0 -469 2793 2766 2753 2726 2713 2760 2720 104 820 500 2020 5 1 20147430 557 6.57 0.73 12 0.08 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 890107 N N 0 N 00 N
11 20250220 150943 57 100.00 KOSDAQ 섬유·의류 N N N N N 2765 25 2 0.91 44332240 16081 152.18 2730 2775 2730 3560 1920 2740 2756.81 4.42 0 -413 2793 2766 2753 2726 2713 2760 2720 104 820 500 2020 5 1 20147430 557 6.57 0.73 12 0.08 421.00 3792.00 3400 20240613 -18.68 2580 20240906 7.17 2995 -7.68 20250106 2625 5.33 20250210 3400 -18.68 20240613 2580 7.17 20240906 1.40 N 204020 500 103 억 890107 N N 0 N 00 N
12 20250220 140943 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 10 2 0.36 30907210 11185 105.85 2730 2775 2730 3560 1920 2740 2763.27 4.42 0 -262 2793 2766 2753 2726 2713 2760 2720 104 820 500 2020 5 1 20147430 554 6.53 0.73 12 0.06 421.00 3792.00 3400 20240613 -19.12 2580 20240906 6.59 2995 -8.18 20250106 2625 4.76 20250210 3400 -19.12 20240613 2580 6.59 20240906 1.40 N 204020 500 103 억 890107 N N 0 N 00 N