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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1120,-50,5,-4.27,1930643264,1677918,58.33,1160,1190,1118,1521,819,1170,1150.66,1.41,0,-161696,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,333,15.34,0.95,12,5.64,73.00,1183.00,1671,20250115,-32.97,480,20240805,133.33,1671,-32.97,20250115,812,37.93,20250102,1671,-32.97,20250115,480,133.33,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,150248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1131,-39,5,-3.33,1797285243,1559239,54.21,1160,1190,1126,1521,819,1170,1152.67,1.41,0,-152607,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,337,15.49,0.96,12,5.24,73.00,1183.00,1671,20250115,-32.32,480,20240805,135.62,1671,-32.32,20250115,812,39.29,20250102,1671,-32.32,20250115,480,135.62,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,140248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1136,-34,5,-2.91,1690303181,1464934,50.93,1160,1190,1126,1521,819,1170,1153.84,1.41,0,-150446,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,338,15.56,0.96,12,4.92,73.00,1183.00,1671,20250115,-32.02,480,20240805,136.67,1671,-32.02,20250115,812,39.90,20250102,1671,-32.02,20250115,480,136.67,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,130248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1132,-38,5,-3.25,1528182633,1321767,45.95,1160,1190,1130,1521,819,1170,1156.17,1.41,0,-105772,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,337,15.51,0.96,12,4.44,73.00,1183.00,1671,20250115,-32.26,480,20240805,135.83,1671,-32.26,20250115,812,39.41,20250102,1671,-32.26,20250115,480,135.83,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,120248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1141,-29,5,-2.48,1337525337,1153817,40.11,1160,1190,1134,1521,819,1170,1159.22,1.41,0,-114284,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,339,15.63,0.96,12,3.88,73.00,1183.00,1671,20250115,-31.72,480,20240805,137.71,1671,-31.72,20250115,812,40.52,20250102,1671,-31.72,20250115,480,137.71,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,110248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1157,-13,5,-1.11,1249044258,1076782,37.43,1160,1190,1134,1521,819,1170,1159.98,1.41,0,-109467,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,344,15.85,0.98,12,3.62,73.00,1183.00,1671,20250115,-30.76,480,20240805,141.04,1671,-30.76,20250115,812,42.49,20250102,1671,-30.76,20250115,480,141.04,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,100248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1154,-16,5,-1.37,939233569,807108,28.06,1160,1190,1140,1521,819,1170,1163.70,1.41,0,-65258,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,343,15.81,0.98,12,2.71,73.00,1183.00,1671,20250115,-30.94,480,20240805,140.42,1671,-30.94,20250115,812,42.12,20250102,1671,-30.94,20250115,480,140.42,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250212,090249,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1165,-5,5,-0.43,53078046,45882,1.60,1160,1165,1150,1521,819,1170,1156.84,1.41,0,-7615,1252,1210,1158,1116,1064,1232,1138,149,351,500,700,1,1,29752551,347,15.96,0.98,12,0.15,73.00,1183.00,1671,20250115,-30.28,480,20240805,142.71,1671,-30.28,20250115,812,43.47,20250102,1671,-30.28,20250115,480,142.71,20240805,0.00,N,011080,500,148 억,,418735,N,N,0,N,00,N
20250211,160247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1170,44,2,3.91,3269949180,2843227,143.18,1129,1200,1106,1463,789,1126,1150.06,1.39,0,5955,1286,1206,1128,1048,970,1246,1088,149,337,500,670,1,1,29752551,348,16.03,0.99,12,9.56,73.00,1183.00,1671,20250115,-29.98,480,20240805,143.75,1671,-29.98,20250115,812,44.09,20250102,1671,-29.98,20250115,480,143.75,20240805,0.00,N,011080,500,148 억,,413340,N,N,0,N,00,N
20250211,150248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1156,30,2,2.66,3063867995,2665095,134.21,1129,1200,1106,1463,789,1126,1149.65,1.39,0,-34930,1286,1206,1128,1048,970,1246,1088,149,337,500,670,1,1,29752551,344,15.84,0.98,12,8.96,73.00,1183.00,1671,20250115,-30.82,480,20240805,140.83,1671,-30.82,20250115,812,42.36,20250102,1671,-30.82,20250115,480,140.83,20240805,0.00,N,011080,500,148 억,,413340,N,N,0,N,00,N
20250211,140249,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1180,54,2,4.80,2129495312,1866911,94.02,1129,1189,1106,1463,789,1126,1140.67,1.39,0,-2392,1286,1206,1128,1048,970,1246,1088,149,337,500,670,1,1,29752551,351,16.16,1.00,12,6.27,73.00,1183.00,1671,20250115,-29.38,480,20240805,145.83,1671,-29.38,20250115,812,45.32,20250102,1671,-29.38,20250115,480,145.83,20240805,0.00,N,011080,500,148 억,,413340,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 20250212 160248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1120 -50 5 -4.27 1930643264 1677918 58.33 1160 1190 1118 1521 819 1170 1150.66 1.41 0 -161696 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 333 15.34 0.95 12 5.64 73.00 1183.00 1671 20250115 -32.97 480 20240805 133.33 1671 -32.97 20250115 812 37.93 20250102 1671 -32.97 20250115 480 133.33 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
3 20250212 150248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1131 -39 5 -3.33 1797285243 1559239 54.21 1160 1190 1126 1521 819 1170 1152.67 1.41 0 -152607 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 337 15.49 0.96 12 5.24 73.00 1183.00 1671 20250115 -32.32 480 20240805 135.62 1671 -32.32 20250115 812 39.29 20250102 1671 -32.32 20250115 480 135.62 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
4 20250212 140248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1136 -34 5 -2.91 1690303181 1464934 50.93 1160 1190 1126 1521 819 1170 1153.84 1.41 0 -150446 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 338 15.56 0.96 12 4.92 73.00 1183.00 1671 20250115 -32.02 480 20240805 136.67 1671 -32.02 20250115 812 39.90 20250102 1671 -32.02 20250115 480 136.67 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
5 20250212 130248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1132 -38 5 -3.25 1528182633 1321767 45.95 1160 1190 1130 1521 819 1170 1156.17 1.41 0 -105772 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 337 15.51 0.96 12 4.44 73.00 1183.00 1671 20250115 -32.26 480 20240805 135.83 1671 -32.26 20250115 812 39.41 20250102 1671 -32.26 20250115 480 135.83 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
6 20250212 120248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1141 -29 5 -2.48 1337525337 1153817 40.11 1160 1190 1134 1521 819 1170 1159.22 1.41 0 -114284 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 339 15.63 0.96 12 3.88 73.00 1183.00 1671 20250115 -31.72 480 20240805 137.71 1671 -31.72 20250115 812 40.52 20250102 1671 -31.72 20250115 480 137.71 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
7 20250212 110248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1157 -13 5 -1.11 1249044258 1076782 37.43 1160 1190 1134 1521 819 1170 1159.98 1.41 0 -109467 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 344 15.85 0.98 12 3.62 73.00 1183.00 1671 20250115 -30.76 480 20240805 141.04 1671 -30.76 20250115 812 42.49 20250102 1671 -30.76 20250115 480 141.04 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
8 20250212 100248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1154 -16 5 -1.37 939233569 807108 28.06 1160 1190 1140 1521 819 1170 1163.70 1.41 0 -65258 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 343 15.81 0.98 12 2.71 73.00 1183.00 1671 20250115 -30.94 480 20240805 140.42 1671 -30.94 20250115 812 42.12 20250102 1671 -30.94 20250115 480 140.42 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
9 20250212 090249 57 100.00 KOSDAQ 섬유·의류 N N N N N 1165 -5 5 -0.43 53078046 45882 1.60 1160 1165 1150 1521 819 1170 1156.84 1.41 0 -7615 1252 1210 1158 1116 1064 1232 1138 149 351 500 700 1 1 29752551 347 15.96 0.98 12 0.15 73.00 1183.00 1671 20250115 -30.28 480 20240805 142.71 1671 -30.28 20250115 812 43.47 20250102 1671 -30.28 20250115 480 142.71 20240805 0.00 N 011080 500 148 억 418735 N N 0 N 00 N
10 20250211 160247 57 100.00 KOSDAQ 섬유·의류 N N N N N 1170 44 2 3.91 3269949180 2843227 143.18 1129 1200 1106 1463 789 1126 1150.06 1.39 0 5955 1286 1206 1128 1048 970 1246 1088 149 337 500 670 1 1 29752551 348 16.03 0.99 12 9.56 73.00 1183.00 1671 20250115 -29.98 480 20240805 143.75 1671 -29.98 20250115 812 44.09 20250102 1671 -29.98 20250115 480 143.75 20240805 0.00 N 011080 500 148 억 413340 N N 0 N 00 N
11 20250211 150248 57 100.00 KOSDAQ 섬유·의류 N N N N N 1156 30 2 2.66 3063867995 2665095 134.21 1129 1200 1106 1463 789 1126 1149.65 1.39 0 -34930 1286 1206 1128 1048 970 1246 1088 149 337 500 670 1 1 29752551 344 15.84 0.98 12 8.96 73.00 1183.00 1671 20250115 -30.82 480 20240805 140.83 1671 -30.82 20250115 812 42.36 20250102 1671 -30.82 20250115 480 140.83 20240805 0.00 N 011080 500 148 억 413340 N N 0 N 00 N
12 20250211 140249 57 100.00 KOSDAQ 섬유·의류 N N N N N 1180 54 2 4.80 2129495312 1866911 94.02 1129 1189 1106 1463 789 1126 1140.67 1.39 0 -2392 1286 1206 1128 1048 970 1246 1088 149 337 500 670 1 1 29752551 351 16.16 1.00 12 6.27 73.00 1183.00 1671 20250115 -29.38 480 20240805 145.83 1671 -29.38 20250115 812 45.32 20250102 1671 -29.38 20250115 480 145.83 20240805 0.00 N 011080 500 148 억 413340 N N 0 N 00 N