ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20250219,160253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1110,-94,5,-7.81,4241187762,3839917,288.46,1204,1204,1061,1565,843,1204,1103.11,1.89,0,-132458,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,330,15.21,0.94,12,12.91,73.00,1183.00,1671,20250115,-33.57,480,20240805,131.25,1671,-33.57,20250115,812,36.70,20250102,1671,-33.57,20250115,480,131.25,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,150255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1095,-109,5,-9.05,3729684788,3377374,253.72,1204,1204,1061,1565,843,1204,1102.73,1.89,0,-152916,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,326,15.00,0.93,12,11.35,73.00,1183.00,1671,20250115,-34.47,480,20240805,128.12,1671,-34.47,20250115,812,34.85,20250102,1671,-34.47,20250115,480,128.12,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,140253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1080,-124,5,-10.30,3337231222,3015945,226.57,1204,1204,1061,1565,843,1204,1104.79,1.89,0,-189778,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,321,14.79,0.91,12,10.14,73.00,1183.00,1671,20250115,-35.37,480,20240805,125.00,1671,-35.37,20250115,812,33.00,20250102,1671,-35.37,20250115,480,125.00,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,130254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1086,-118,5,-9.80,3146728836,2839374,213.30,1204,1204,1061,1565,843,1204,1106.43,1.89,0,-174198,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,323,14.88,0.92,12,9.54,73.00,1183.00,1671,20250115,-35.01,480,20240805,126.25,1671,-35.01,20250115,812,33.74,20250102,1671,-35.01,20250115,480,126.25,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,120253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1073,-131,5,-10.88,2912623432,2622495,197.01,1204,1204,1061,1565,843,1204,1108.71,1.89,0,-139946,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,319,14.70,0.91,12,8.81,73.00,1183.00,1671,20250115,-35.79,480,20240805,123.54,1671,-35.79,20250115,812,32.14,20250102,1671,-35.79,20250115,480,123.54,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,110254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1083,-121,5,-10.05,2392752445,2137134,160.55,1204,1204,1080,1565,843,1204,1117.47,1.89,0,-121681,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,322,14.84,0.92,12,7.18,73.00,1183.00,1671,20250115,-35.19,480,20240805,125.62,1671,-35.19,20250115,812,33.37,20250102,1671,-35.19,20250115,480,125.62,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,100253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1103,-101,5,-8.39,1432798750,1262514,94.84,1204,1204,1103,1565,843,1204,1131.86,1.89,0,-116625,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,328,15.11,0.93,12,4.24,73.00,1183.00,1671,20250115,-33.99,480,20240805,129.79,1671,-33.99,20250115,812,35.84,20250102,1671,-33.99,20250115,480,129.79,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250219,090254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1162,-42,5,-3.49,141148198,118172,8.88,1204,1204,1162,1565,843,1204,1186.69,1.89,0,-6707,1251,1227,1200,1176,1149,1239,1188,149,361,500,720,1,1,29752551,346,15.92,0.98,12,0.40,73.00,1183.00,1671,20250115,-30.46,480,20240805,142.08,1671,-30.46,20250115,812,43.10,20250102,1671,-30.46,20250115,480,142.08,20240805,0.06,N,011080,500,148 억,,562124,N,N,0,N,00,N
20250218,160253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1204,0,3,0.00,1561957471,1302280,97.37,1195,1224,1173,1565,843,1204,1199.40,2.14,0,-74040,1260,1232,1213,1185,1166,1222,1175,149,361,500,720,1,1,29752551,358,16.49,1.02,12,4.38,73.00,1183.00,1671,20250115,-27.95,480,20240805,150.83,1671,-27.95,20250115,812,48.28,20250102,1671,-27.95,20250115,480,150.83,20240805,0.02,N,011080,500,148 억,,636169,N,N,0,N,00,N
20250218,150254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1205,1,2,0.08,1411902522,1177799,88.06,1195,1224,1173,1565,843,1204,1198.76,2.14,0,-47605,1260,1232,1213,1185,1166,1222,1175,149,361,500,720,1,1,29752551,359,16.51,1.02,12,3.96,73.00,1183.00,1671,20250115,-27.89,480,20240805,151.04,1671,-27.89,20250115,812,48.40,20250102,1671,-27.89,20250115,480,151.04,20240805,0.02,N,011080,500,148 억,,636169,N,N,0,N,00,N
20250218,140254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1190,-14,5,-1.16,1192621915,995430,74.43,1195,1224,1173,1565,843,1204,1198.10,2.14,0,-71363,1260,1232,1213,1185,1166,1222,1175,149,361,500,720,1,1,29752551,354,16.30,1.01,12,3.35,73.00,1183.00,1671,20250115,-28.79,480,20240805,147.92,1671,-28.79,20250115,812,46.55,20250102,1671,-28.79,20250115,480,147.92,20240805,0.02,N,011080,500,148 억,,636169,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 20250219 160253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1110 -94 5 -7.81 4241187762 3839917 288.46 1204 1204 1061 1565 843 1204 1103.11 1.89 0 -132458 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 330 15.21 0.94 12 12.91 73.00 1183.00 1671 20250115 -33.57 480 20240805 131.25 1671 -33.57 20250115 812 36.70 20250102 1671 -33.57 20250115 480 131.25 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
3 20250219 150255 57 100.00 KOSDAQ 섬유·의류 N N N N N 1095 -109 5 -9.05 3729684788 3377374 253.72 1204 1204 1061 1565 843 1204 1102.73 1.89 0 -152916 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 326 15.00 0.93 12 11.35 73.00 1183.00 1671 20250115 -34.47 480 20240805 128.12 1671 -34.47 20250115 812 34.85 20250102 1671 -34.47 20250115 480 128.12 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
4 20250219 140253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1080 -124 5 -10.30 3337231222 3015945 226.57 1204 1204 1061 1565 843 1204 1104.79 1.89 0 -189778 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 321 14.79 0.91 12 10.14 73.00 1183.00 1671 20250115 -35.37 480 20240805 125.00 1671 -35.37 20250115 812 33.00 20250102 1671 -35.37 20250115 480 125.00 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
5 20250219 130254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1086 -118 5 -9.80 3146728836 2839374 213.30 1204 1204 1061 1565 843 1204 1106.43 1.89 0 -174198 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 323 14.88 0.92 12 9.54 73.00 1183.00 1671 20250115 -35.01 480 20240805 126.25 1671 -35.01 20250115 812 33.74 20250102 1671 -35.01 20250115 480 126.25 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
6 20250219 120253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1073 -131 5 -10.88 2912623432 2622495 197.01 1204 1204 1061 1565 843 1204 1108.71 1.89 0 -139946 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 319 14.70 0.91 12 8.81 73.00 1183.00 1671 20250115 -35.79 480 20240805 123.54 1671 -35.79 20250115 812 32.14 20250102 1671 -35.79 20250115 480 123.54 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
7 20250219 110254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1083 -121 5 -10.05 2392752445 2137134 160.55 1204 1204 1080 1565 843 1204 1117.47 1.89 0 -121681 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 322 14.84 0.92 12 7.18 73.00 1183.00 1671 20250115 -35.19 480 20240805 125.62 1671 -35.19 20250115 812 33.37 20250102 1671 -35.19 20250115 480 125.62 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
8 20250219 100253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1103 -101 5 -8.39 1432798750 1262514 94.84 1204 1204 1103 1565 843 1204 1131.86 1.89 0 -116625 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 328 15.11 0.93 12 4.24 73.00 1183.00 1671 20250115 -33.99 480 20240805 129.79 1671 -33.99 20250115 812 35.84 20250102 1671 -33.99 20250115 480 129.79 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
9 20250219 090254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1162 -42 5 -3.49 141148198 118172 8.88 1204 1204 1162 1565 843 1204 1186.69 1.89 0 -6707 1251 1227 1200 1176 1149 1239 1188 149 361 500 720 1 1 29752551 346 15.92 0.98 12 0.40 73.00 1183.00 1671 20250115 -30.46 480 20240805 142.08 1671 -30.46 20250115 812 43.10 20250102 1671 -30.46 20250115 480 142.08 20240805 0.06 N 011080 500 148 억 562124 N N 0 N 00 N
10 20250218 160253 57 100.00 KOSDAQ 섬유·의류 N N N N N 1204 0 3 0.00 1561957471 1302280 97.37 1195 1224 1173 1565 843 1204 1199.40 2.14 0 -74040 1260 1232 1213 1185 1166 1222 1175 149 361 500 720 1 1 29752551 358 16.49 1.02 12 4.38 73.00 1183.00 1671 20250115 -27.95 480 20240805 150.83 1671 -27.95 20250115 812 48.28 20250102 1671 -27.95 20250115 480 150.83 20240805 0.02 N 011080 500 148 억 636169 N N 0 N 00 N
11 20250218 150254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1205 1 2 0.08 1411902522 1177799 88.06 1195 1224 1173 1565 843 1204 1198.76 2.14 0 -47605 1260 1232 1213 1185 1166 1222 1175 149 361 500 720 1 1 29752551 359 16.51 1.02 12 3.96 73.00 1183.00 1671 20250115 -27.89 480 20240805 151.04 1671 -27.89 20250115 812 48.40 20250102 1671 -27.89 20250115 480 151.04 20240805 0.02 N 011080 500 148 억 636169 N N 0 N 00 N
12 20250218 140254 57 100.00 KOSDAQ 섬유·의류 N N N N N 1190 -14 5 -1.16 1192621915 995430 74.43 1195 1224 1173 1565 843 1204 1198.10 2.14 0 -71363 1260 1232 1213 1185 1166 1222 1175 149 361 500 720 1 1 29752551 354 16.30 1.01 12 3.35 73.00 1183.00 1671 20250115 -28.79 480 20240805 147.92 1671 -28.79 20250115 812 46.55 20250102 1671 -28.79 20250115 480 147.92 20240805 0.02 N 011080 500 148 억 636169 N N 0 N 00 N