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
267790/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
20250221,161100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,-30,5,-0.58,122685060,23470,312.85,5130,5270,5100,6660,3600,5130,5227.31,0.24,0,178,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,402,6.68,1.19,12,0.30,763.00,4295.00,7750,20240304,-34.19,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,151104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5120,-10,5,-0.19,121264670,23192,309.14,5130,5270,5110,6660,3600,5130,5228.73,0.24,0,372,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,404,6.71,1.19,12,0.29,763.00,4295.00,7750,20240304,-33.94,4155,20241114,23.23,5330,-3.94,20250123,4655,9.99,20250102,7750,-33.94,20240304,4155,23.23,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,141105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,90,2,1.75,107657230,20567,274.15,5130,5270,5130,6660,3600,5130,5234.46,0.24,0,137,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,412,6.84,1.22,12,0.26,763.00,4295.00,7750,20240304,-32.65,4155,20241114,25.63,5330,-2.06,20250123,4655,12.14,20250102,7750,-32.65,20240304,4155,25.63,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,131103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5240,110,2,2.14,97471620,18623,248.24,5130,5270,5130,6660,3600,5130,5233.94,0.24,0,107,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,413,6.87,1.22,12,0.24,763.00,4295.00,7750,20240304,-32.39,4155,20241114,26.11,5330,-1.69,20250123,4655,12.57,20250102,7750,-32.39,20240304,4155,26.11,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,121104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,90,2,1.75,88564280,16919,225.53,5130,5270,5130,6660,3600,5130,5234.60,0.24,0,120,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,412,6.84,1.22,12,0.21,763.00,4295.00,7750,20240304,-32.65,4155,20241114,25.63,5330,-2.06,20250123,4655,12.14,20250102,7750,-32.65,20240304,4155,25.63,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,111100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5230,100,2,1.95,88155160,16840,224.47,5130,5270,5130,6660,3600,5130,5234.87,0.24,0,132,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,413,6.85,1.22,12,0.21,763.00,4295.00,7750,20240304,-32.52,4155,20241114,25.87,5330,-1.88,20250123,4655,12.35,20250102,7750,-32.52,20240304,4155,25.87,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,101102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5260,130,2,2.53,75395210,14374,191.60,5130,5270,5130,6660,3600,5130,5245.25,0.24,0,205,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,415,6.89,1.22,12,0.18,763.00,4295.00,7750,20240304,-32.13,4155,20241114,26.59,5330,-1.31,20250123,4655,13.00,20250102,7750,-32.13,20240304,4155,26.59,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250221,091105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,90,2,1.75,24015010,4604,61.37,5130,5240,5130,6660,3600,5130,5216.12,0.24,0,-20,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,412,6.84,1.22,12,0.06,763.00,4295.00,7750,20240304,-32.65,4155,20241114,25.63,5330,-2.06,20250123,4655,12.14,20250102,7750,-32.65,20240304,4155,25.63,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N
20250220,161054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,0,3,0.00,38696680,7502,81.46,5260,5270,5080,6660,3600,5130,5158.18,0.24,0,9,5296,5212,5156,5072,5016,5185,5045,39,1530,500,3590,10,1,7888500,405,6.72,1.19,12,0.10,763.00,4295.00,7750,20240304,-33.81,4155,20241114,23.47,5330,-3.75,20250123,4655,10.20,20250102,7750,-33.81,20240304,4155,23.47,20241114,0.09,N,267790,500,39 억,,18782,N,N,0,N,00,N
20250220,151059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5130,0,3,0.00,38193940,7404,80.40,5260,5270,5080,6660,3600,5130,5158.55,0.24,0,8,5296,5212,5156,5072,5016,5185,5045,39,1530,500,3590,10,1,7888500,405,6.72,1.19,12,0.09,763.00,4295.00,7750,20240304,-33.81,4155,20241114,23.47,5330,-3.75,20250123,4655,10.20,20250102,7750,-33.81,20240304,4155,23.47,20241114,0.09,N,267790,500,39 억,,18782,N,N,0,N,00,N
20250220,141100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5180,50,2,0.97,34102020,6611,71.79,5260,5270,5080,6660,3600,5130,5158.38,0.24,0,7,5296,5212,5156,5072,5016,5185,5045,39,1530,500,3590,10,1,7888500,409,6.79,1.21,12,0.08,763.00,4295.00,7750,20240304,-33.16,4155,20241114,24.67,5330,-2.81,20250123,4655,11.28,20250102,7750,-33.16,20240304,4155,24.67,20241114,0.09,N,267790,500,39 억,,18782,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 161100 57 100.00 KOSDAQ 섬유·의류 N N N N N 5100 -30 5 -0.58 122685060 23470 312.85 5130 5270 5100 6660 3600 5130 5227.31 0.24 0 178 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 402 6.68 1.19 12 0.30 763.00 4295.00 7750 20240304 -34.19 4155 20241114 22.74 5330 -4.32 20250123 4655 9.56 20250102 7750 -34.19 20240304 4155 22.74 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
3 20250221 151104 57 100.00 KOSDAQ 섬유·의류 N N N N N 5120 -10 5 -0.19 121264670 23192 309.14 5130 5270 5110 6660 3600 5130 5228.73 0.24 0 372 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 404 6.71 1.19 12 0.29 763.00 4295.00 7750 20240304 -33.94 4155 20241114 23.23 5330 -3.94 20250123 4655 9.99 20250102 7750 -33.94 20240304 4155 23.23 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
4 20250221 141105 57 100.00 KOSDAQ 섬유·의류 N N N N N 5220 90 2 1.75 107657230 20567 274.15 5130 5270 5130 6660 3600 5130 5234.46 0.24 0 137 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 412 6.84 1.22 12 0.26 763.00 4295.00 7750 20240304 -32.65 4155 20241114 25.63 5330 -2.06 20250123 4655 12.14 20250102 7750 -32.65 20240304 4155 25.63 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
5 20250221 131103 57 100.00 KOSDAQ 섬유·의류 N N N N N 5240 110 2 2.14 97471620 18623 248.24 5130 5270 5130 6660 3600 5130 5233.94 0.24 0 107 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 413 6.87 1.22 12 0.24 763.00 4295.00 7750 20240304 -32.39 4155 20241114 26.11 5330 -1.69 20250123 4655 12.57 20250102 7750 -32.39 20240304 4155 26.11 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
6 20250221 121104 57 100.00 KOSDAQ 섬유·의류 N N N N N 5220 90 2 1.75 88564280 16919 225.53 5130 5270 5130 6660 3600 5130 5234.60 0.24 0 120 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 412 6.84 1.22 12 0.21 763.00 4295.00 7750 20240304 -32.65 4155 20241114 25.63 5330 -2.06 20250123 4655 12.14 20250102 7750 -32.65 20240304 4155 25.63 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
7 20250221 111100 57 100.00 KOSDAQ 섬유·의류 N N N N N 5230 100 2 1.95 88155160 16840 224.47 5130 5270 5130 6660 3600 5130 5234.87 0.24 0 132 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 413 6.85 1.22 12 0.21 763.00 4295.00 7750 20240304 -32.52 4155 20241114 25.87 5330 -1.88 20250123 4655 12.35 20250102 7750 -32.52 20240304 4155 25.87 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
8 20250221 101102 57 100.00 KOSDAQ 섬유·의류 N N N N N 5260 130 2 2.53 75395210 14374 191.60 5130 5270 5130 6660 3600 5130 5245.25 0.24 0 205 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 415 6.89 1.22 12 0.18 763.00 4295.00 7750 20240304 -32.13 4155 20241114 26.59 5330 -1.31 20250123 4655 13.00 20250102 7750 -32.13 20240304 4155 26.59 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
9 20250221 091105 57 100.00 KOSDAQ 섬유·의류 N N N N N 5220 90 2 1.75 24015010 4604 61.37 5130 5240 5130 6660 3600 5130 5216.12 0.24 0 -20 5350 5240 5160 5050 4970 5200 5010 39 1530 500 3590 10 1 7888500 412 6.84 1.22 12 0.06 763.00 4295.00 7750 20240304 -32.65 4155 20241114 25.63 5330 -2.06 20250123 4655 12.14 20250102 7750 -32.65 20240304 4155 25.63 20241114 0.09 N 267790 500 39 억 18789 N N 0 N 00 N
10 20250220 161054 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 0 3 0.00 38696680 7502 81.46 5260 5270 5080 6660 3600 5130 5158.18 0.24 0 9 5296 5212 5156 5072 5016 5185 5045 39 1530 500 3590 10 1 7888500 405 6.72 1.19 12 0.10 763.00 4295.00 7750 20240304 -33.81 4155 20241114 23.47 5330 -3.75 20250123 4655 10.20 20250102 7750 -33.81 20240304 4155 23.47 20241114 0.09 N 267790 500 39 억 18782 N N 0 N 00 N
11 20250220 151059 57 100.00 KOSDAQ 섬유·의류 N N N N N 5130 0 3 0.00 38193940 7404 80.40 5260 5270 5080 6660 3600 5130 5158.55 0.24 0 8 5296 5212 5156 5072 5016 5185 5045 39 1530 500 3590 10 1 7888500 405 6.72 1.19 12 0.09 763.00 4295.00 7750 20240304 -33.81 4155 20241114 23.47 5330 -3.75 20250123 4655 10.20 20250102 7750 -33.81 20240304 4155 23.47 20241114 0.09 N 267790 500 39 억 18782 N N 0 N 00 N
12 20250220 141100 57 100.00 KOSDAQ 섬유·의류 N N N N N 5180 50 2 0.97 34102020 6611 71.79 5260 5270 5080 6660 3600 5130 5158.38 0.24 0 7 5296 5212 5156 5072 5016 5185 5045 39 1530 500 3590 10 1 7888500 409 6.79 1.21 12 0.08 763.00 4295.00 7750 20240304 -33.16 4155 20241114 24.67 5330 -2.81 20250123 4655 11.28 20250102 7750 -33.16 20240304 4155 24.67 20241114 0.09 N 267790 500 39 억 18782 N N 0 N 00 N