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
366030/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
20250221,161227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4675,-160,5,-3.31,948390270,200091,49.84,4840,4850,4600,6280,3385,4835,4740.31,0.24,0,4675,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1059,10.51,1.60,12,0.88,445.00,2925.00,7870,20240527,-40.60,3175,20241209,47.24,5640,-17.11,20250116,3610,29.50,20250102,7870,-40.60,20240527,3175,47.24,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,151232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,-190,5,-3.93,889881270,187552,46.72,4840,4850,4600,6280,3385,4835,4744.72,0.24,0,4672,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1052,10.44,1.59,12,0.83,445.00,2925.00,7870,20240527,-40.98,3175,20241209,46.30,5640,-17.64,20250116,3610,28.67,20250102,7870,-40.98,20240527,3175,46.30,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,141233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-105,5,-2.17,577040990,120521,30.02,4840,4850,4730,6280,3385,4835,4787.89,0.24,0,-438,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1072,10.63,1.62,12,0.53,445.00,2925.00,7870,20240527,-39.90,3175,20241209,48.98,5640,-16.13,20250116,3610,31.02,20250102,7870,-39.90,20240527,3175,48.98,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,131233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4785,-50,5,-1.03,392786570,81825,20.38,4840,4850,4775,6280,3385,4835,4800.32,0.24,0,580,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1084,10.75,1.64,12,0.36,445.00,2925.00,7870,20240527,-39.20,3175,20241209,50.71,5640,-15.16,20250116,3610,32.55,20250102,7870,-39.20,20240527,3175,50.71,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,121233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4805,-30,5,-0.62,283891540,59063,14.71,4840,4850,4775,6280,3385,4835,4806.59,0.24,0,-523,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1089,10.80,1.64,12,0.26,445.00,2925.00,7870,20240527,-38.95,3175,20241209,51.34,5640,-14.80,20250116,3610,33.10,20250102,7870,-38.95,20240527,3175,51.34,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,111228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4820,-15,5,-0.31,250619665,52151,12.99,4840,4850,4775,6280,3385,4835,4805.65,0.24,0,-539,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1092,10.83,1.65,12,0.23,445.00,2925.00,7870,20240527,-38.75,3175,20241209,51.81,5640,-14.54,20250116,3610,33.52,20250102,7870,-38.75,20240527,3175,51.81,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,101231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4810,-25,5,-0.52,214019170,44551,11.10,4840,4850,4775,6280,3385,4835,4803.91,0.24,0,-1324,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1090,10.81,1.64,12,0.20,445.00,2925.00,7870,20240527,-38.88,3175,20241209,51.50,5640,-14.72,20250116,3610,33.24,20250102,7870,-38.88,20240527,3175,51.50,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250221,091234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,-10,5,-0.21,58066895,12060,3.00,4840,4850,4800,6280,3385,4835,4814.83,0.24,0,1649,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1093,10.84,1.65,12,0.05,445.00,2925.00,7870,20240527,-38.69,3175,20241209,51.97,5640,-14.45,20250116,3610,33.66,20250102,7870,-38.69,20240527,3175,51.97,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N
20250220,161221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4835,-20,5,-0.41,1975594880,399045,255.31,4980,5080,4815,6310,3400,4855,4951.24,0.27,0,-7234,5005,4930,4890,4815,4775,4910,4795,23,1455,100,3100,5,1,22653850,1095,10.87,1.65,12,1.76,445.00,2925.00,7870,20240527,-38.56,3175,20241209,52.28,5640,-14.27,20250116,3610,33.93,20250102,7870,-38.56,20240527,3175,52.28,20241209,4.56,N,366030,100,22 억,,60220,N,N,0,N,00,N
20250220,151228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4815,-40,5,-0.82,1938082000,391270,250.34,4980,5080,4815,6310,3400,4855,4953.55,0.27,0,-6613,5005,4930,4890,4815,4775,4910,4795,23,1455,100,3100,5,1,22653850,1091,10.82,1.65,12,1.73,445.00,2925.00,7870,20240527,-38.82,3175,20241209,51.65,5640,-14.63,20250116,3610,33.38,20250102,7870,-38.82,20240527,3175,51.65,20241209,4.56,N,366030,100,22 억,,60220,N,N,0,N,00,N
20250220,141227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4905,50,2,1.03,1620565970,325786,208.44,4980,5080,4880,6310,3400,4855,4974.68,0.27,0,-8923,5005,4930,4890,4815,4775,4910,4795,23,1455,100,3100,5,1,22653850,1111,11.02,1.68,12,1.44,445.00,2925.00,7870,20240527,-37.67,3175,20241209,54.49,5640,-13.03,20250116,3610,35.87,20250102,7870,-37.67,20240527,3175,54.49,20241209,4.56,N,366030,100,22 억,,60220,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 161227 57 100.00 KOSDAQ 섬유·의류 N N N N N 4675 -160 5 -3.31 948390270 200091 49.84 4840 4850 4600 6280 3385 4835 4740.31 0.24 0 4675 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1059 10.51 1.60 12 0.88 445.00 2925.00 7870 20240527 -40.60 3175 20241209 47.24 5640 -17.11 20250116 3610 29.50 20250102 7870 -40.60 20240527 3175 47.24 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
3 20250221 151232 57 100.00 KOSDAQ 섬유·의류 N N N N N 4645 -190 5 -3.93 889881270 187552 46.72 4840 4850 4600 6280 3385 4835 4744.72 0.24 0 4672 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1052 10.44 1.59 12 0.83 445.00 2925.00 7870 20240527 -40.98 3175 20241209 46.30 5640 -17.64 20250116 3610 28.67 20250102 7870 -40.98 20240527 3175 46.30 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
4 20250221 141233 57 100.00 KOSDAQ 섬유·의류 N N N N N 4730 -105 5 -2.17 577040990 120521 30.02 4840 4850 4730 6280 3385 4835 4787.89 0.24 0 -438 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1072 10.63 1.62 12 0.53 445.00 2925.00 7870 20240527 -39.90 3175 20241209 48.98 5640 -16.13 20250116 3610 31.02 20250102 7870 -39.90 20240527 3175 48.98 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
5 20250221 131233 57 100.00 KOSDAQ 섬유·의류 N N N N N 4785 -50 5 -1.03 392786570 81825 20.38 4840 4850 4775 6280 3385 4835 4800.32 0.24 0 580 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1084 10.75 1.64 12 0.36 445.00 2925.00 7870 20240527 -39.20 3175 20241209 50.71 5640 -15.16 20250116 3610 32.55 20250102 7870 -39.20 20240527 3175 50.71 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
6 20250221 121233 57 100.00 KOSDAQ 섬유·의류 N N N N N 4805 -30 5 -0.62 283891540 59063 14.71 4840 4850 4775 6280 3385 4835 4806.59 0.24 0 -523 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1089 10.80 1.64 12 0.26 445.00 2925.00 7870 20240527 -38.95 3175 20241209 51.34 5640 -14.80 20250116 3610 33.10 20250102 7870 -38.95 20240527 3175 51.34 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
7 20250221 111228 57 100.00 KOSDAQ 섬유·의류 N N N N N 4820 -15 5 -0.31 250619665 52151 12.99 4840 4850 4775 6280 3385 4835 4805.65 0.24 0 -539 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1092 10.83 1.65 12 0.23 445.00 2925.00 7870 20240527 -38.75 3175 20241209 51.81 5640 -14.54 20250116 3610 33.52 20250102 7870 -38.75 20240527 3175 51.81 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
8 20250221 101231 57 100.00 KOSDAQ 섬유·의류 N N N N N 4810 -25 5 -0.52 214019170 44551 11.10 4840 4850 4775 6280 3385 4835 4803.91 0.24 0 -1324 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1090 10.81 1.64 12 0.20 445.00 2925.00 7870 20240527 -38.88 3175 20241209 51.50 5640 -14.72 20250116 3610 33.24 20250102 7870 -38.88 20240527 3175 51.50 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
9 20250221 091234 57 100.00 KOSDAQ 섬유·의류 N N N N N 4825 -10 5 -0.21 58066895 12060 3.00 4840 4850 4800 6280 3385 4835 4814.83 0.24 0 1649 5175 5005 4910 4740 4645 4957 4692 23 1445 100 3090 5 1 22653850 1093 10.84 1.65 12 0.05 445.00 2925.00 7870 20240527 -38.69 3175 20241209 51.97 5640 -14.45 20250116 3610 33.66 20250102 7870 -38.69 20240527 3175 51.97 20241209 4.52 N 366030 100 22 억 53761 N N 0 N 00 N
10 20250220 161221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4835 -20 5 -0.41 1975594880 399045 255.31 4980 5080 4815 6310 3400 4855 4951.24 0.27 0 -7234 5005 4930 4890 4815 4775 4910 4795 23 1455 100 3100 5 1 22653850 1095 10.87 1.65 12 1.76 445.00 2925.00 7870 20240527 -38.56 3175 20241209 52.28 5640 -14.27 20250116 3610 33.93 20250102 7870 -38.56 20240527 3175 52.28 20241209 4.56 N 366030 100 22 억 60220 N N 0 N 00 N
11 20250220 151228 57 100.00 KOSDAQ 섬유·의류 N N N N N 4815 -40 5 -0.82 1938082000 391270 250.34 4980 5080 4815 6310 3400 4855 4953.55 0.27 0 -6613 5005 4930 4890 4815 4775 4910 4795 23 1455 100 3100 5 1 22653850 1091 10.82 1.65 12 1.73 445.00 2925.00 7870 20240527 -38.82 3175 20241209 51.65 5640 -14.63 20250116 3610 33.38 20250102 7870 -38.82 20240527 3175 51.65 20241209 4.56 N 366030 100 22 억 60220 N N 0 N 00 N
12 20250220 141227 57 100.00 KOSDAQ 섬유·의류 N N N N N 4905 50 2 1.03 1620565970 325786 208.44 4980 5080 4880 6310 3400 4855 4974.68 0.27 0 -8923 5005 4930 4890 4815 4775 4910 4795 23 1455 100 3100 5 1 22653850 1111 11.02 1.68 12 1.44 445.00 2925.00 7870 20240527 -37.67 3175 20241209 54.49 5640 -13.03 20250116 3610 35.87 20250102 7870 -37.67 20240527 3175 54.49 20241209 4.56 N 366030 100 22 억 60220 N N 0 N 00 N