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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109670/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
20250228,160838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7110,-580,5,-7.54,159290110,22003,209.11,7580,7670,7050,9990,5390,7690,7239.83,1.45,0,-1941,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,415,-9.57,0.76,12,0.38,-743.00,9400.00,40950,20240605,-82.64,6510,20241209,9.22,8490,-16.25,20250113,6950,2.30,20250203,40950,-82.64,20240605,6510,9.22,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,150842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,-430,5,-5.59,144865360,19981,189.90,7580,7670,7050,9990,5390,7690,7250.16,1.45,0,-1824,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,424,-9.77,0.77,12,0.34,-743.00,9400.00,40950,20240605,-82.27,6510,20241209,11.52,8490,-14.49,20250113,6950,4.46,20250203,40950,-82.27,20240605,6510,11.52,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,140844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7280,-410,5,-5.33,139014880,19174,182.23,7580,7670,7050,9990,5390,7690,7250.18,1.45,0,-1149,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,425,-9.80,0.77,12,0.33,-743.00,9400.00,40950,20240605,-82.22,6510,20241209,11.83,8490,-14.25,20250113,6950,4.75,20250203,40950,-82.22,20240605,6510,11.83,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,130839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7140,-550,5,-7.15,129294800,17833,169.48,7580,7670,7050,9990,5390,7690,7250.31,1.45,0,-991,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,417,-9.61,0.76,12,0.31,-743.00,9400.00,40950,20240605,-82.56,6510,20241209,9.68,8490,-15.90,20250113,6950,2.73,20250203,40950,-82.56,20240605,6510,9.68,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,120836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7200,-490,5,-6.37,121823540,16792,159.59,7580,7670,7050,9990,5390,7690,7254.86,1.45,0,-1188,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,420,-9.69,0.77,12,0.29,-743.00,9400.00,40950,20240605,-82.42,6510,20241209,10.60,8490,-15.19,20250113,6950,3.60,20250203,40950,-82.42,20240605,6510,10.60,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,110836,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7450,-240,5,-3.12,13004530,1731,16.45,7580,7670,7450,9990,5390,7690,7512.73,1.45,0,-703,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,435,-10.03,0.79,12,0.03,-743.00,9400.00,40950,20240605,-81.81,6510,20241209,14.44,8490,-12.25,20250113,6950,7.19,20250203,40950,-81.81,20240605,6510,14.44,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,100835,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7550,-140,5,-1.82,8435420,1121,10.65,7580,7670,7470,9990,5390,7690,7524.91,1.45,0,-170,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,441,-10.16,0.80,12,0.02,-743.00,9400.00,40950,20240605,-81.56,6510,20241209,15.98,8490,-11.07,20250113,6950,8.63,20250203,40950,-81.56,20240605,6510,15.98,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250228,090838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7640,-50,5,-0.65,455030,60,0.57,7580,7670,7500,9990,5390,7690,7583.83,1.45,0,-34,7983,7836,7693,7546,7403,7765,7475,29,2300,500,4760,10,1,5836602,446,-10.28,0.81,12,0.00,-743.00,9400.00,40950,20240605,-81.34,6510,20241209,17.36,8490,-10.01,20250113,6950,9.93,20250203,40950,-81.34,20240605,6510,17.36,20241209,1.49,N,109670,500,29 억,,84425,N,N,0,N,00,N
20250227,160830,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7690,-80,5,-1.03,80015830,10512,77.96,7770,7840,7550,10100,5440,7770,7611.86,1.47,0,-1582,7996,7882,7706,7592,7416,7940,7650,29,2330,500,4810,10,1,5836602,449,-10.35,0.82,12,0.18,-743.00,9400.00,40950,20240605,-81.22,6510,20241209,18.13,8490,-9.42,20250113,6950,10.65,20250203,40950,-81.22,20240605,6510,18.13,20241209,1.49,N,109670,500,29 억,,86007,N,N,0,N,00,N
20250227,150830,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7630,-140,5,-1.80,70982010,9329,69.19,7770,7840,7550,10100,5440,7770,7608.75,1.47,0,-1496,7996,7882,7706,7592,7416,7940,7650,29,2330,500,4810,10,1,5836602,445,-10.27,0.81,12,0.16,-743.00,9400.00,40950,20240605,-81.37,6510,20241209,17.20,8490,-10.13,20250113,6950,9.78,20250203,40950,-81.37,20240605,6510,17.20,20241209,1.49,N,109670,500,29 억,,86007,N,N,0,N,00,N
20250227,140832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7570,-200,5,-2.57,55182040,7248,53.76,7770,7840,7550,10100,5440,7770,7613.42,1.47,0,-932,7996,7882,7706,7592,7416,7940,7650,29,2330,500,4810,10,1,5836602,442,-10.19,0.81,12,0.12,-743.00,9400.00,40950,20240605,-81.51,6510,20241209,16.28,8490,-10.84,20250113,6950,8.92,20250203,40950,-81.51,20240605,6510,16.28,20241209,1.49,N,109670,500,29 억,,86007,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 20250228 160838 57 100.00 KOSDAQ 섬유·의류 N N N N N 7110 -580 5 -7.54 159290110 22003 209.11 7580 7670 7050 9990 5390 7690 7239.83 1.45 0 -1941 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 415 -9.57 0.76 12 0.38 -743.00 9400.00 40950 20240605 -82.64 6510 20241209 9.22 8490 -16.25 20250113 6950 2.30 20250203 40950 -82.64 20240605 6510 9.22 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
3 20250228 150842 57 100.00 KOSDAQ 섬유·의류 N N N N N 7260 -430 5 -5.59 144865360 19981 189.90 7580 7670 7050 9990 5390 7690 7250.16 1.45 0 -1824 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 424 -9.77 0.77 12 0.34 -743.00 9400.00 40950 20240605 -82.27 6510 20241209 11.52 8490 -14.49 20250113 6950 4.46 20250203 40950 -82.27 20240605 6510 11.52 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
4 20250228 140844 57 100.00 KOSDAQ 섬유·의류 N N N N N 7280 -410 5 -5.33 139014880 19174 182.23 7580 7670 7050 9990 5390 7690 7250.18 1.45 0 -1149 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 425 -9.80 0.77 12 0.33 -743.00 9400.00 40950 20240605 -82.22 6510 20241209 11.83 8490 -14.25 20250113 6950 4.75 20250203 40950 -82.22 20240605 6510 11.83 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
5 20250228 130839 57 100.00 KOSDAQ 섬유·의류 N N N N N 7140 -550 5 -7.15 129294800 17833 169.48 7580 7670 7050 9990 5390 7690 7250.31 1.45 0 -991 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 417 -9.61 0.76 12 0.31 -743.00 9400.00 40950 20240605 -82.56 6510 20241209 9.68 8490 -15.90 20250113 6950 2.73 20250203 40950 -82.56 20240605 6510 9.68 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
6 20250228 120836 57 100.00 KOSDAQ 섬유·의류 N N N N N 7200 -490 5 -6.37 121823540 16792 159.59 7580 7670 7050 9990 5390 7690 7254.86 1.45 0 -1188 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 420 -9.69 0.77 12 0.29 -743.00 9400.00 40950 20240605 -82.42 6510 20241209 10.60 8490 -15.19 20250113 6950 3.60 20250203 40950 -82.42 20240605 6510 10.60 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
7 20250228 110836 57 100.00 KOSDAQ 섬유·의류 N N N N N 7450 -240 5 -3.12 13004530 1731 16.45 7580 7670 7450 9990 5390 7690 7512.73 1.45 0 -703 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 435 -10.03 0.79 12 0.03 -743.00 9400.00 40950 20240605 -81.81 6510 20241209 14.44 8490 -12.25 20250113 6950 7.19 20250203 40950 -81.81 20240605 6510 14.44 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
8 20250228 100835 57 100.00 KOSDAQ 섬유·의류 N N N N N 7550 -140 5 -1.82 8435420 1121 10.65 7580 7670 7470 9990 5390 7690 7524.91 1.45 0 -170 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 441 -10.16 0.80 12 0.02 -743.00 9400.00 40950 20240605 -81.56 6510 20241209 15.98 8490 -11.07 20250113 6950 8.63 20250203 40950 -81.56 20240605 6510 15.98 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
9 20250228 090838 57 100.00 KOSDAQ 섬유·의류 N N N N N 7640 -50 5 -0.65 455030 60 0.57 7580 7670 7500 9990 5390 7690 7583.83 1.45 0 -34 7983 7836 7693 7546 7403 7765 7475 29 2300 500 4760 10 1 5836602 446 -10.28 0.81 12 0.00 -743.00 9400.00 40950 20240605 -81.34 6510 20241209 17.36 8490 -10.01 20250113 6950 9.93 20250203 40950 -81.34 20240605 6510 17.36 20241209 1.49 N 109670 500 29 억 84425 N N 0 N 00 N
10 20250227 160830 57 100.00 KOSDAQ 섬유·의류 N N N N N 7690 -80 5 -1.03 80015830 10512 77.96 7770 7840 7550 10100 5440 7770 7611.86 1.47 0 -1582 7996 7882 7706 7592 7416 7940 7650 29 2330 500 4810 10 1 5836602 449 -10.35 0.82 12 0.18 -743.00 9400.00 40950 20240605 -81.22 6510 20241209 18.13 8490 -9.42 20250113 6950 10.65 20250203 40950 -81.22 20240605 6510 18.13 20241209 1.49 N 109670 500 29 억 86007 N N 0 N 00 N
11 20250227 150830 57 100.00 KOSDAQ 섬유·의류 N N N N N 7630 -140 5 -1.80 70982010 9329 69.19 7770 7840 7550 10100 5440 7770 7608.75 1.47 0 -1496 7996 7882 7706 7592 7416 7940 7650 29 2330 500 4810 10 1 5836602 445 -10.27 0.81 12 0.16 -743.00 9400.00 40950 20240605 -81.37 6510 20241209 17.20 8490 -10.13 20250113 6950 9.78 20250203 40950 -81.37 20240605 6510 17.20 20241209 1.49 N 109670 500 29 억 86007 N N 0 N 00 N
12 20250227 140832 57 100.00 KOSDAQ 섬유·의류 N N N N N 7570 -200 5 -2.57 55182040 7248 53.76 7770 7840 7550 10100 5440 7770 7613.42 1.47 0 -932 7996 7882 7706 7592 7416 7940 7650 29 2330 500 4810 10 1 5836602 442 -10.19 0.81 12 0.12 -743.00 9400.00 40950 20240605 -81.51 6510 20241209 16.28 8490 -10.84 20250113 6950 8.92 20250203 40950 -81.51 20240605 6510 16.28 20241209 1.49 N 109670 500 29 억 86007 N N 0 N 00 N