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
130500/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
20250228,160908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,-105,5,-3.82,223437300,83485,111.26,2705,2740,2645,3575,1925,2750,2676.39,1.98,0,-39789,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,385,17.87,0.49,12,0.57,148.00,5394.00,5140,20240820,-48.54,2240,20241209,18.08,3795,-30.30,20250109,2645,0.00,20250228,5140,-48.54,20240820,2240,18.08,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,150912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,-95,5,-3.45,200709140,74904,99.82,2705,2740,2650,3575,1925,2750,2679.55,1.98,0,-35743,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,386,17.94,0.49,12,0.51,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2650,0.19,20250228,5140,-48.35,20240820,2240,18.53,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,140914,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,-80,5,-2.91,145074615,53987,71.95,2705,2740,2660,3575,1925,2750,2687.21,1.98,0,-24490,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,388,18.04,0.49,12,0.37,148.00,5394.00,5140,20240820,-48.05,2240,20241209,19.20,3795,-29.64,20250109,2660,0.38,20250228,5140,-48.05,20240820,2240,19.20,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,130909,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,-90,5,-3.27,127137600,47298,63.03,2705,2740,2660,3575,1925,2750,2688.01,1.98,0,-22357,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,387,17.97,0.49,12,0.33,148.00,5394.00,5140,20240820,-48.25,2240,20241209,18.75,3795,-29.91,20250109,2660,0.00,20250228,5140,-48.25,20240820,2240,18.75,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,120906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,-80,5,-2.91,105532420,39200,52.24,2705,2740,2670,3575,1925,2750,2692.15,1.98,0,-20320,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,388,18.04,0.49,12,0.27,148.00,5394.00,5140,20240820,-48.05,2240,20241209,19.20,3795,-29.64,20250109,2660,0.38,20250224,5140,-48.05,20240820,2240,19.20,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,110906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2700,-50,5,-1.82,54951850,20345,27.11,2705,2740,2685,3575,1925,2750,2701.00,1.98,0,-7075,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,393,18.24,0.50,12,0.14,148.00,5394.00,5140,20240820,-47.47,2240,20241209,20.54,3795,-28.85,20250109,2660,1.50,20250224,5140,-47.47,20240820,2240,20.54,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,100905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-30,5,-1.09,45517370,16852,22.46,2705,2740,2685,3575,1925,2750,2701.01,1.98,0,-7066,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,396,18.38,0.50,12,0.12,148.00,5394.00,5140,20240820,-47.08,2240,20241209,21.43,3795,-28.33,20250109,2660,2.26,20250224,5140,-47.08,20240820,2240,21.43,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250228,090908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2700,-50,5,-1.82,22683105,8408,11.20,2705,2740,2685,3575,1925,2750,2697.80,1.98,0,-5774,2850,2800,2750,2700,2650,2775,2675,73,825,500,1650,5,1,14545052,393,18.24,0.50,12,0.06,148.00,5394.00,5140,20240820,-47.47,2240,20241209,20.54,3795,-28.85,20250109,2660,1.50,20250224,5140,-47.47,20240820,2240,20.54,20241209,3.06,N,130500,500,72 억,,287482,N,N,0,N,00,N
20250227,160859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-5,5,-0.18,204115435,75031,161.27,2800,2800,2700,3580,1930,2755,2720.39,2.02,0,-7932,2838,2796,2773,2731,2708,2785,2720,73,825,500,1650,5,1,14545052,400,18.58,0.51,12,0.52,148.00,5394.00,5140,20240820,-46.50,2240,20241209,22.77,3795,-27.54,20250109,2660,3.38,20250224,5140,-46.50,20240820,2240,22.77,20241209,3.09,N,130500,500,72 억,,293235,N,N,0,N,00,N
20250227,150859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,0,3,0.00,173832205,63955,137.47,2800,2800,2700,3580,1930,2755,2718.04,2.02,0,-5779,2838,2796,2773,2731,2708,2785,2720,73,825,500,1650,5,1,14545052,401,18.61,0.51,12,0.44,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2660,3.57,20250224,5140,-46.40,20240820,2240,22.99,20241209,3.09,N,130500,500,72 억,,293235,N,N,0,N,00,N
20250227,140902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,-30,5,-1.09,125718535,46235,99.38,2800,2800,2705,3580,1930,2755,2719.12,2.02,0,-3283,2838,2796,2773,2731,2708,2785,2720,73,825,500,1650,5,1,14545052,396,18.41,0.51,12,0.32,148.00,5394.00,5140,20240820,-46.98,2240,20241209,21.65,3795,-28.19,20250109,2660,2.44,20250224,5140,-46.98,20240820,2240,21.65,20241209,3.09,N,130500,500,72 억,,293235,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 160908 57 100.00 KOSDAQ 섬유·의류 N N N N N 2645 -105 5 -3.82 223437300 83485 111.26 2705 2740 2645 3575 1925 2750 2676.39 1.98 0 -39789 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 385 17.87 0.49 12 0.57 148.00 5394.00 5140 20240820 -48.54 2240 20241209 18.08 3795 -30.30 20250109 2645 0.00 20250228 5140 -48.54 20240820 2240 18.08 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
3 20250228 150912 57 100.00 KOSDAQ 섬유·의류 N N N N N 2655 -95 5 -3.45 200709140 74904 99.82 2705 2740 2650 3575 1925 2750 2679.55 1.98 0 -35743 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 386 17.94 0.49 12 0.51 148.00 5394.00 5140 20240820 -48.35 2240 20241209 18.53 3795 -30.04 20250109 2650 0.19 20250228 5140 -48.35 20240820 2240 18.53 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
4 20250228 140914 57 100.00 KOSDAQ 섬유·의류 N N N N N 2670 -80 5 -2.91 145074615 53987 71.95 2705 2740 2660 3575 1925 2750 2687.21 1.98 0 -24490 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 388 18.04 0.49 12 0.37 148.00 5394.00 5140 20240820 -48.05 2240 20241209 19.20 3795 -29.64 20250109 2660 0.38 20250228 5140 -48.05 20240820 2240 19.20 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
5 20250228 130909 57 100.00 KOSDAQ 섬유·의류 N N N N N 2660 -90 5 -3.27 127137600 47298 63.03 2705 2740 2660 3575 1925 2750 2688.01 1.98 0 -22357 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 387 17.97 0.49 12 0.33 148.00 5394.00 5140 20240820 -48.25 2240 20241209 18.75 3795 -29.91 20250109 2660 0.00 20250228 5140 -48.25 20240820 2240 18.75 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
6 20250228 120906 57 100.00 KOSDAQ 섬유·의류 N N N N N 2670 -80 5 -2.91 105532420 39200 52.24 2705 2740 2670 3575 1925 2750 2692.15 1.98 0 -20320 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 388 18.04 0.49 12 0.27 148.00 5394.00 5140 20240820 -48.05 2240 20241209 19.20 3795 -29.64 20250109 2660 0.38 20250224 5140 -48.05 20240820 2240 19.20 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
7 20250228 110906 57 100.00 KOSDAQ 섬유·의류 N N N N N 2700 -50 5 -1.82 54951850 20345 27.11 2705 2740 2685 3575 1925 2750 2701.00 1.98 0 -7075 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 393 18.24 0.50 12 0.14 148.00 5394.00 5140 20240820 -47.47 2240 20241209 20.54 3795 -28.85 20250109 2660 1.50 20250224 5140 -47.47 20240820 2240 20.54 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
8 20250228 100905 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 -30 5 -1.09 45517370 16852 22.46 2705 2740 2685 3575 1925 2750 2701.01 1.98 0 -7066 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 396 18.38 0.50 12 0.12 148.00 5394.00 5140 20240820 -47.08 2240 20241209 21.43 3795 -28.33 20250109 2660 2.26 20250224 5140 -47.08 20240820 2240 21.43 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
9 20250228 090908 57 100.00 KOSDAQ 섬유·의류 N N N N N 2700 -50 5 -1.82 22683105 8408 11.20 2705 2740 2685 3575 1925 2750 2697.80 1.98 0 -5774 2850 2800 2750 2700 2650 2775 2675 73 825 500 1650 5 1 14545052 393 18.24 0.50 12 0.06 148.00 5394.00 5140 20240820 -47.47 2240 20241209 20.54 3795 -28.85 20250109 2660 1.50 20250224 5140 -47.47 20240820 2240 20.54 20241209 3.06 N 130500 500 72 억 287482 N N 0 N 00 N
10 20250227 160859 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -5 5 -0.18 204115435 75031 161.27 2800 2800 2700 3580 1930 2755 2720.39 2.02 0 -7932 2838 2796 2773 2731 2708 2785 2720 73 825 500 1650 5 1 14545052 400 18.58 0.51 12 0.52 148.00 5394.00 5140 20240820 -46.50 2240 20241209 22.77 3795 -27.54 20250109 2660 3.38 20250224 5140 -46.50 20240820 2240 22.77 20241209 3.09 N 130500 500 72 억 293235 N N 0 N 00 N
11 20250227 150859 57 100.00 KOSDAQ 섬유·의류 N N N N N 2755 0 3 0.00 173832205 63955 137.47 2800 2800 2700 3580 1930 2755 2718.04 2.02 0 -5779 2838 2796 2773 2731 2708 2785 2720 73 825 500 1650 5 1 14545052 401 18.61 0.51 12 0.44 148.00 5394.00 5140 20240820 -46.40 2240 20241209 22.99 3795 -27.40 20250109 2660 3.57 20250224 5140 -46.40 20240820 2240 22.99 20241209 3.09 N 130500 500 72 억 293235 N N 0 N 00 N
12 20250227 140902 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 -30 5 -1.09 125718535 46235 99.38 2800 2800 2705 3580 1930 2755 2719.12 2.02 0 -3283 2838 2796 2773 2731 2708 2785 2720 73 825 500 1650 5 1 14545052 396 18.41 0.51 12 0.32 148.00 5394.00 5140 20240820 -46.98 2240 20241209 21.65 3795 -28.19 20250109 2660 2.44 20250224 5140 -46.98 20240820 2240 21.65 20241209 3.09 N 130500 500 72 억 293235 N N 0 N 00 N