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
352700/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
20250221,161214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,58901910,22605,143.53,2605,2625,2585,3425,1845,2635,2605.63,0.57,0,287,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,712,21.75,0.43,12,0.08,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,151219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,56905260,21840,138.68,2605,2625,2585,3425,1845,2635,2605.55,0.57,0,403,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,712,21.75,0.43,12,0.08,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,141220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-10,5,-0.38,49506205,19005,120.67,2605,2625,2585,3425,1845,2635,2604.90,0.57,0,65,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,716,21.88,0.43,12,0.07,120.00,6089.00,3360,20240404,-21.88,2545,20250218,3.14,3030,-13.37,20250113,2545,3.14,20250218,3360,-21.88,20240404,2545,3.14,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,131220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-10,5,-0.38,49372330,18954,120.35,2605,2625,2585,3425,1845,2635,2604.85,0.57,0,65,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,716,21.88,0.43,12,0.07,120.00,6089.00,3360,20240404,-21.88,2545,20250218,3.14,3030,-13.37,20250113,2545,3.14,20250218,3360,-21.88,20240404,2545,3.14,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,121220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-10,5,-0.38,43522980,16711,106.11,2605,2625,2585,3425,1845,2635,2604.45,0.57,0,65,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,716,21.88,0.43,12,0.06,120.00,6089.00,3360,20240404,-21.88,2545,20250218,3.14,3030,-13.37,20250113,2545,3.14,20250218,3360,-21.88,20240404,2545,3.14,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,111215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,-30,5,-1.14,41535955,15954,101.30,2605,2625,2585,3425,1845,2635,2603.48,0.57,0,400,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,711,21.71,0.43,12,0.06,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,101218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,34588425,13290,84.39,2605,2625,2585,3425,1845,2635,2602.59,0.57,0,1154,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,712,21.75,0.43,12,0.05,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250221,091221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-15,5,-0.57,12327600,4727,30.01,2605,2625,2605,3425,1845,2635,2607.91,0.57,0,357,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,715,21.83,0.43,12,0.02,120.00,6089.00,3360,20240404,-22.02,2545,20250218,2.95,3030,-13.53,20250113,2545,2.95,20250218,3360,-22.02,20240404,2545,2.95,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N
20250220,161209,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,30,2,1.15,41364230,15749,77.23,2620,2635,2610,3385,1825,2605,2626.47,0.58,0,-1049,2635,2620,2600,2585,2565,2627,2592,143,780,500,1820,5,1,27276899,719,21.96,0.43,12,0.06,120.00,6089.00,3360,20240404,-21.58,2545,20250218,3.54,3030,-13.04,20250113,2545,3.54,20250218,3360,-21.58,20240404,2545,3.54,20250218,1.07,N,352700,500,143 억,,157028,N,N,0,N,00,N
20250220,151215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,25,2,0.96,35120130,13376,65.59,2620,2635,2610,3385,1825,2605,2625.61,0.58,0,-1438,2635,2620,2600,2585,2565,2627,2592,143,780,500,1820,5,1,27276899,717,21.92,0.43,12,0.05,120.00,6089.00,3360,20240404,-21.73,2545,20250218,3.34,3030,-13.20,20250113,2545,3.34,20250218,3360,-21.73,20240404,2545,3.34,20250218,1.07,N,352700,500,143 억,,157028,N,N,0,N,00,N
20250220,141214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,25,2,0.96,33603300,12799,62.76,2620,2635,2610,3385,1825,2605,2625.46,0.58,0,-1409,2635,2620,2600,2585,2565,2627,2592,143,780,500,1820,5,1,27276899,717,21.92,0.43,12,0.05,120.00,6089.00,3360,20240404,-21.73,2545,20250218,3.34,3030,-13.20,20250113,2545,3.34,20250218,3360,-21.73,20240404,2545,3.34,20250218,1.07,N,352700,500,143 억,,157028,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 161214 57 100.00 KOSDAQ 섬유·의류 N N N N N 2610 -25 5 -0.95 58901910 22605 143.53 2605 2625 2585 3425 1845 2635 2605.63 0.57 0 287 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 712 21.75 0.43 12 0.08 120.00 6089.00 3360 20240404 -22.32 2545 20250218 2.55 3030 -13.86 20250113 2545 2.55 20250218 3360 -22.32 20240404 2545 2.55 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
3 20250221 151219 57 100.00 KOSDAQ 섬유·의류 N N N N N 2610 -25 5 -0.95 56905260 21840 138.68 2605 2625 2585 3425 1845 2635 2605.55 0.57 0 403 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 712 21.75 0.43 12 0.08 120.00 6089.00 3360 20240404 -22.32 2545 20250218 2.55 3030 -13.86 20250113 2545 2.55 20250218 3360 -22.32 20240404 2545 2.55 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
4 20250221 141220 57 100.00 KOSDAQ 섬유·의류 N N N N N 2625 -10 5 -0.38 49506205 19005 120.67 2605 2625 2585 3425 1845 2635 2604.90 0.57 0 65 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 716 21.88 0.43 12 0.07 120.00 6089.00 3360 20240404 -21.88 2545 20250218 3.14 3030 -13.37 20250113 2545 3.14 20250218 3360 -21.88 20240404 2545 3.14 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
5 20250221 131220 57 100.00 KOSDAQ 섬유·의류 N N N N N 2625 -10 5 -0.38 49372330 18954 120.35 2605 2625 2585 3425 1845 2635 2604.85 0.57 0 65 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 716 21.88 0.43 12 0.07 120.00 6089.00 3360 20240404 -21.88 2545 20250218 3.14 3030 -13.37 20250113 2545 3.14 20250218 3360 -21.88 20240404 2545 3.14 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
6 20250221 121220 57 100.00 KOSDAQ 섬유·의류 N N N N N 2625 -10 5 -0.38 43522980 16711 106.11 2605 2625 2585 3425 1845 2635 2604.45 0.57 0 65 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 716 21.88 0.43 12 0.06 120.00 6089.00 3360 20240404 -21.88 2545 20250218 3.14 3030 -13.37 20250113 2545 3.14 20250218 3360 -21.88 20240404 2545 3.14 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
7 20250221 111215 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 -30 5 -1.14 41535955 15954 101.30 2605 2625 2585 3425 1845 2635 2603.48 0.57 0 400 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 711 21.71 0.43 12 0.06 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
8 20250221 101218 57 100.00 KOSDAQ 섬유·의류 N N N N N 2610 -25 5 -0.95 34588425 13290 84.39 2605 2625 2585 3425 1845 2635 2602.59 0.57 0 1154 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 712 21.75 0.43 12 0.05 120.00 6089.00 3360 20240404 -22.32 2545 20250218 2.55 3030 -13.86 20250113 2545 2.55 20250218 3360 -22.32 20240404 2545 2.55 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
9 20250221 091221 57 100.00 KOSDAQ 섬유·의류 N N N N N 2620 -15 5 -0.57 12327600 4727 30.01 2605 2625 2605 3425 1845 2635 2607.91 0.57 0 357 2651 2642 2626 2617 2601 2647 2622 143 790 500 1840 5 1 27276899 715 21.83 0.43 12 0.02 120.00 6089.00 3360 20240404 -22.02 2545 20250218 2.95 3030 -13.53 20250113 2545 2.95 20250218 3360 -22.02 20240404 2545 2.95 20250218 1.03 N 352700 500 143 억 156278 N N 0 N 00 N
10 20250220 161209 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 30 2 1.15 41364230 15749 77.23 2620 2635 2610 3385 1825 2605 2626.47 0.58 0 -1049 2635 2620 2600 2585 2565 2627 2592 143 780 500 1820 5 1 27276899 719 21.96 0.43 12 0.06 120.00 6089.00 3360 20240404 -21.58 2545 20250218 3.54 3030 -13.04 20250113 2545 3.54 20250218 3360 -21.58 20240404 2545 3.54 20250218 1.07 N 352700 500 143 억 157028 N N 0 N 00 N
11 20250220 151215 57 100.00 KOSDAQ 섬유·의류 N N N N N 2630 25 2 0.96 35120130 13376 65.59 2620 2635 2610 3385 1825 2605 2625.61 0.58 0 -1438 2635 2620 2600 2585 2565 2627 2592 143 780 500 1820 5 1 27276899 717 21.92 0.43 12 0.05 120.00 6089.00 3360 20240404 -21.73 2545 20250218 3.34 3030 -13.20 20250113 2545 3.34 20250218 3360 -21.73 20240404 2545 3.34 20250218 1.07 N 352700 500 143 억 157028 N N 0 N 00 N
12 20250220 141214 57 100.00 KOSDAQ 섬유·의류 N N N N N 2630 25 2 0.96 33603300 12799 62.76 2620 2635 2610 3385 1825 2605 2625.46 0.58 0 -1409 2635 2620 2600 2585 2565 2627 2592 143 780 500 1820 5 1 27276899 717 21.92 0.43 12 0.05 120.00 6089.00 3360 20240404 -21.73 2545 20250218 3.34 3030 -13.20 20250113 2545 3.34 20250218 3360 -21.73 20240404 2545 3.34 20250218 1.07 N 352700 500 143 억 157028 N N 0 N 00 N