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
110790/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
20250228,160840,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4870,-35,5,-0.71,40860310,8344,96.22,4905,4990,4835,6370,3435,4905,4896.97,0.22,0,100,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1141,4.72,0.28,12,0.04,1032.00,17179.00,8910,20240624,-45.34,4835,20250228,0.72,6390,-23.79,20250110,4835,0.72,20250228,8910,-45.34,20240624,4835,0.72,20250228,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,150844,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4910,5,2,0.10,32626335,6647,76.65,4905,4990,4845,6370,3435,4905,4908.43,0.22,0,247,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1150,4.76,0.29,12,0.03,1032.00,17179.00,8910,20240624,-44.89,4845,20250228,1.34,6390,-23.16,20250110,4845,1.34,20250228,8910,-44.89,20240624,4845,1.34,20250228,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,140846,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4910,5,2,0.10,28732125,5851,67.47,4905,4990,4845,6370,3435,4905,4910.63,0.22,0,-2,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1150,4.76,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.89,4845,20250228,1.34,6390,-23.16,20250110,4845,1.34,20250228,8910,-44.89,20240624,4845,1.34,20250228,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,130841,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4915,10,2,0.20,28452440,5794,66.81,4905,4990,4845,6370,3435,4905,4910.67,0.22,0,5,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1152,4.76,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.84,4845,20250228,1.44,6390,-23.08,20250110,4845,1.44,20250228,8910,-44.84,20240624,4845,1.44,20250228,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,120838,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4870,-35,5,-0.71,20420190,4159,47.96,4905,4990,4845,6370,3435,4905,4909.88,0.22,0,284,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1141,4.72,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.34,4845,20250228,0.52,6390,-23.79,20250110,4845,0.52,20250228,8910,-45.34,20240624,4845,0.52,20250228,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,110838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4930,25,2,0.51,7219165,1458,16.81,4905,4990,4900,6370,3435,4905,4951.42,0.22,0,-123,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1155,4.78,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.67,4845,20250213,1.75,6390,-22.85,20250110,4845,1.75,20250213,8910,-44.67,20240624,4845,1.75,20250213,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,100837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4945,40,2,0.82,6982645,1410,16.26,4905,4990,4900,6370,3435,4905,4952.23,0.22,0,-130,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1159,4.79,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.50,4845,20250213,2.06,6390,-22.61,20250110,4845,2.06,20250213,8910,-44.50,20240624,4845,2.06,20250213,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250228,090840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4905,0,3,0.00,3331655,671,7.74,4905,4990,4900,6370,3435,4905,4965.21,0.22,0,-447,5025,4965,4930,4870,4835,4947,4852,117,1465,500,3430,5,1,23430960,1149,4.75,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.95,4845,20250213,1.24,6390,-23.24,20250110,4845,1.24,20250213,8910,-44.95,20240624,4845,1.24,20250213,0.55,N,110790,500,117 억,,51968,N,N,660,N,00,N
20250227,160832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4905,-65,5,-1.31,42618170,8671,154.12,4990,4990,4895,6460,3480,4970,4915.02,0.22,0,-3956,5013,4991,4953,4931,4893,4972,4912,117,1490,500,3470,5,1,23430960,1149,4.75,0.29,12,0.04,1032.00,17179.00,8910,20240624,-44.95,4845,20250213,1.24,6390,-23.24,20250110,4845,1.24,20250213,8910,-44.95,20240624,4845,1.24,20250213,0.56,N,110790,500,117 억,,52154,N,N,660,N,00,N
20250227,150831,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-70,5,-1.41,34482755,7012,124.64,4990,4990,4900,6460,3480,4970,4917.68,0.22,0,-3576,5013,4991,4953,4931,4893,4972,4912,117,1490,500,3470,5,1,23430960,1148,4.75,0.29,12,0.03,1032.00,17179.00,8910,20240624,-45.01,4845,20250213,1.14,6390,-23.32,20250110,4845,1.14,20250213,8910,-45.01,20240624,4845,1.14,20250213,0.56,N,110790,500,117 억,,52154,N,N,0,N,00,N
20250227,140834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4910,-60,5,-1.21,21464605,4358,77.46,4990,4990,4905,6460,3480,4970,4925.33,0.22,0,-1483,5013,4991,4953,4931,4893,4972,4912,117,1490,500,3470,5,1,23430960,1150,4.76,0.29,12,0.02,1032.00,17179.00,8910,20240624,-44.89,4845,20250213,1.34,6390,-23.16,20250110,4845,1.34,20250213,8910,-44.89,20240624,4845,1.34,20250213,0.56,N,110790,500,117 억,,52154,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 160840 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4870 -35 5 -0.71 40860310 8344 96.22 4905 4990 4835 6370 3435 4905 4896.97 0.22 0 100 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1141 4.72 0.28 12 0.04 1032.00 17179.00 8910 20240624 -45.34 4835 20250228 0.72 6390 -23.79 20250110 4835 0.72 20250228 8910 -45.34 20240624 4835 0.72 20250228 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
3 20250228 150844 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4910 5 2 0.10 32626335 6647 76.65 4905 4990 4845 6370 3435 4905 4908.43 0.22 0 247 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1150 4.76 0.29 12 0.03 1032.00 17179.00 8910 20240624 -44.89 4845 20250228 1.34 6390 -23.16 20250110 4845 1.34 20250228 8910 -44.89 20240624 4845 1.34 20250228 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
4 20250228 140846 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4910 5 2 0.10 28732125 5851 67.47 4905 4990 4845 6370 3435 4905 4910.63 0.22 0 -2 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1150 4.76 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.89 4845 20250228 1.34 6390 -23.16 20250110 4845 1.34 20250228 8910 -44.89 20240624 4845 1.34 20250228 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
5 20250228 130841 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4915 10 2 0.20 28452440 5794 66.81 4905 4990 4845 6370 3435 4905 4910.67 0.22 0 5 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1152 4.76 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.84 4845 20250228 1.44 6390 -23.08 20250110 4845 1.44 20250228 8910 -44.84 20240624 4845 1.44 20250228 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
6 20250228 120838 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4870 -35 5 -0.71 20420190 4159 47.96 4905 4990 4845 6370 3435 4905 4909.88 0.22 0 284 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1141 4.72 0.28 12 0.02 1032.00 17179.00 8910 20240624 -45.34 4845 20250228 0.52 6390 -23.79 20250110 4845 0.52 20250228 8910 -45.34 20240624 4845 0.52 20250228 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
7 20250228 110838 57 100.00 KOSDAQ 섬유·의류 N N N N N 4930 25 2 0.51 7219165 1458 16.81 4905 4990 4900 6370 3435 4905 4951.42 0.22 0 -123 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1155 4.78 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.67 4845 20250213 1.75 6390 -22.85 20250110 4845 1.75 20250213 8910 -44.67 20240624 4845 1.75 20250213 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
8 20250228 100837 57 100.00 KOSDAQ 섬유·의류 N N N N N 4945 40 2 0.82 6982645 1410 16.26 4905 4990 4900 6370 3435 4905 4952.23 0.22 0 -130 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1159 4.79 0.29 12 0.01 1032.00 17179.00 8910 20240624 -44.50 4845 20250213 2.06 6390 -22.61 20250110 4845 2.06 20250213 8910 -44.50 20240624 4845 2.06 20250213 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
9 20250228 090840 57 100.00 KOSDAQ 섬유·의류 N N N N N 4905 0 3 0.00 3331655 671 7.74 4905 4990 4900 6370 3435 4905 4965.21 0.22 0 -447 5025 4965 4930 4870 4835 4947 4852 117 1465 500 3430 5 1 23430960 1149 4.75 0.29 12 0.00 1032.00 17179.00 8910 20240624 -44.95 4845 20250213 1.24 6390 -23.24 20250110 4845 1.24 20250213 8910 -44.95 20240624 4845 1.24 20250213 0.55 N 110790 500 117 억 51968 N N 660 N 00 N
10 20250227 160832 57 100.00 KOSDAQ 섬유·의류 N N N N N 4905 -65 5 -1.31 42618170 8671 154.12 4990 4990 4895 6460 3480 4970 4915.02 0.22 0 -3956 5013 4991 4953 4931 4893 4972 4912 117 1490 500 3470 5 1 23430960 1149 4.75 0.29 12 0.04 1032.00 17179.00 8910 20240624 -44.95 4845 20250213 1.24 6390 -23.24 20250110 4845 1.24 20250213 8910 -44.95 20240624 4845 1.24 20250213 0.56 N 110790 500 117 억 52154 N N 660 N 00 N
11 20250227 150831 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -70 5 -1.41 34482755 7012 124.64 4990 4990 4900 6460 3480 4970 4917.68 0.22 0 -3576 5013 4991 4953 4931 4893 4972 4912 117 1490 500 3470 5 1 23430960 1148 4.75 0.29 12 0.03 1032.00 17179.00 8910 20240624 -45.01 4845 20250213 1.14 6390 -23.32 20250110 4845 1.14 20250213 8910 -45.01 20240624 4845 1.14 20250213 0.56 N 110790 500 117 억 52154 N N 0 N 00 N
12 20250227 140834 57 100.00 KOSDAQ 섬유·의류 N N N N N 4910 -60 5 -1.21 21464605 4358 77.46 4990 4990 4905 6460 3480 4970 4925.33 0.22 0 -1483 5013 4991 4953 4931 4893 4972 4912 117 1490 500 3470 5 1 23430960 1150 4.76 0.29 12 0.02 1032.00 17179.00 8910 20240624 -44.89 4845 20250213 1.34 6390 -23.16 20250110 4845 1.34 20250213 8910 -44.89 20240624 4845 1.34 20250213 0.56 N 110790 500 117 억 52154 N N 0 N 00 N