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
204020/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
20250228,161017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,0,3,0.00,34938000,12760,81.18,2710,2780,2710,3555,1915,2735,2738.09,4.39,0,-2600,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,551,6.50,0.72,12,0.06,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,2995,-8.68,20250106,2625,4.19,20250210,3400,-19.56,20240613,2580,6.01,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,151022,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,-5,5,-0.18,31305960,11431,72.72,2710,2780,2710,3555,1915,2735,2738.69,4.39,0,-2051,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,550,6.48,0.72,12,0.06,421.00,3792.00,3400,20240613,-19.71,2580,20240906,5.81,2995,-8.85,20250106,2625,4.00,20250210,3400,-19.71,20240613,2580,5.81,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,141023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,0,3,0.00,27601395,10074,64.09,2710,2780,2710,3555,1915,2735,2739.86,4.39,0,-1557,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,551,6.50,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,2995,-8.68,20250106,2625,4.19,20250210,3400,-19.56,20240613,2580,6.01,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,131017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,5,2,0.18,24407740,8905,56.65,2710,2780,2710,3555,1915,2735,2740.90,4.39,0,-1157,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,552,6.51,0.72,12,0.04,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,121013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,0,3,0.00,23496560,8572,54.53,2710,2780,2710,3555,1915,2735,2741.08,4.39,0,-916,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,551,6.50,0.72,12,0.04,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,2995,-8.68,20250106,2625,4.19,20250210,3400,-19.56,20240613,2580,6.01,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,111014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,-5,5,-0.18,19382100,7069,44.97,2710,2780,2710,3555,1915,2735,2741.84,4.39,0,-987,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,550,6.48,0.72,12,0.04,421.00,3792.00,3400,20240613,-19.71,2580,20240906,5.81,2995,-8.85,20250106,2625,4.00,20250210,3400,-19.71,20240613,2580,5.81,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,101013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,40,2,1.46,15284340,5568,35.42,2710,2780,2710,3555,1915,2735,2745.03,4.39,0,-987,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,559,6.59,0.73,12,0.03,421.00,3792.00,3400,20240613,-18.38,2580,20240906,7.56,2995,-7.35,20250106,2625,5.71,20250210,3400,-18.38,20240613,2580,7.56,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250228,091017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2725,-10,5,-0.37,2387560,876,5.57,2710,2735,2710,3555,1915,2735,2725.53,4.39,0,-581,2785,2760,2745,2720,2705,2752,2712,104,820,500,2020,5,1,20147430,549,6.47,0.72,12,0.00,421.00,3792.00,3400,20240613,-19.85,2580,20240906,5.62,2995,-9.02,20250106,2625,3.81,20250210,3400,-19.85,20240613,2580,5.62,20240906,1.39,N,204020,500,103 억,,884506,N,N,0,N,00,N
20250227,161006,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,-25,5,-0.91,42984975,15669,126.72,2770,2770,2730,3585,1935,2760,2743.31,4.42,0,-5903,2796,2777,2751,2732,2706,2787,2742,104,825,500,2040,5,1,20147430,551,6.50,0.72,12,0.08,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,2995,-8.68,20250106,2625,4.19,20250210,3400,-19.56,20240613,2580,6.01,20240906,1.39,N,204020,500,103 억,,890329,N,N,0,N,00,N
20250227,151006,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-10,5,-0.36,42660885,15551,125.77,2770,2770,2730,3585,1935,2760,2743.29,4.42,0,-5903,2796,2777,2751,2732,2706,2787,2742,104,825,500,2040,5,1,20147430,554,6.53,0.73,12,0.08,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2625,4.76,20250210,3400,-19.12,20240613,2580,6.59,20240906,1.39,N,204020,500,103 억,,890329,N,N,0,N,00,N
20250227,141009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-10,5,-0.36,28610490,10418,84.25,2770,2770,2730,3585,1935,2760,2746.26,4.42,0,-1302,2796,2777,2751,2732,2706,2787,2742,104,825,500,2040,5,1,20147430,554,6.53,0.73,12,0.05,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2625,4.76,20250210,3400,-19.12,20240613,2580,6.59,20240906,1.39,N,204020,500,103 억,,890329,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 161017 57 100.00 KOSDAQ 섬유·의류 N N N N N 2735 0 3 0.00 34938000 12760 81.18 2710 2780 2710 3555 1915 2735 2738.09 4.39 0 -2600 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 551 6.50 0.72 12 0.06 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 2995 -8.68 20250106 2625 4.19 20250210 3400 -19.56 20240613 2580 6.01 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
3 20250228 151022 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 -5 5 -0.18 31305960 11431 72.72 2710 2780 2710 3555 1915 2735 2738.69 4.39 0 -2051 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 550 6.48 0.72 12 0.06 421.00 3792.00 3400 20240613 -19.71 2580 20240906 5.81 2995 -8.85 20250106 2625 4.00 20250210 3400 -19.71 20240613 2580 5.81 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
4 20250228 141023 57 100.00 KOSDAQ 섬유·의류 N N N N N 2735 0 3 0.00 27601395 10074 64.09 2710 2780 2710 3555 1915 2735 2739.86 4.39 0 -1557 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 551 6.50 0.72 12 0.05 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 2995 -8.68 20250106 2625 4.19 20250210 3400 -19.56 20240613 2580 6.01 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
5 20250228 131017 57 100.00 KOSDAQ 섬유·의류 N N N N N 2740 5 2 0.18 24407740 8905 56.65 2710 2780 2710 3555 1915 2735 2740.90 4.39 0 -1157 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 552 6.51 0.72 12 0.04 421.00 3792.00 3400 20240613 -19.41 2580 20240906 6.20 2995 -8.51 20250106 2625 4.38 20250210 3400 -19.41 20240613 2580 6.20 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
6 20250228 121013 57 100.00 KOSDAQ 섬유·의류 N N N N N 2735 0 3 0.00 23496560 8572 54.53 2710 2780 2710 3555 1915 2735 2741.08 4.39 0 -916 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 551 6.50 0.72 12 0.04 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 2995 -8.68 20250106 2625 4.19 20250210 3400 -19.56 20240613 2580 6.01 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
7 20250228 111014 57 100.00 KOSDAQ 섬유·의류 N N N N N 2730 -5 5 -0.18 19382100 7069 44.97 2710 2780 2710 3555 1915 2735 2741.84 4.39 0 -987 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 550 6.48 0.72 12 0.04 421.00 3792.00 3400 20240613 -19.71 2580 20240906 5.81 2995 -8.85 20250106 2625 4.00 20250210 3400 -19.71 20240613 2580 5.81 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
8 20250228 101013 57 100.00 KOSDAQ 섬유·의류 N N N N N 2775 40 2 1.46 15284340 5568 35.42 2710 2780 2710 3555 1915 2735 2745.03 4.39 0 -987 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 559 6.59 0.73 12 0.03 421.00 3792.00 3400 20240613 -18.38 2580 20240906 7.56 2995 -7.35 20250106 2625 5.71 20250210 3400 -18.38 20240613 2580 7.56 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
9 20250228 091017 57 100.00 KOSDAQ 섬유·의류 N N N N N 2725 -10 5 -0.37 2387560 876 5.57 2710 2735 2710 3555 1915 2735 2725.53 4.39 0 -581 2785 2760 2745 2720 2705 2752 2712 104 820 500 2020 5 1 20147430 549 6.47 0.72 12 0.00 421.00 3792.00 3400 20240613 -19.85 2580 20240906 5.62 2995 -9.02 20250106 2625 3.81 20250210 3400 -19.85 20240613 2580 5.62 20240906 1.39 N 204020 500 103 억 884506 N N 0 N 00 N
10 20250227 161006 57 100.00 KOSDAQ 섬유·의류 N N N N N 2735 -25 5 -0.91 42984975 15669 126.72 2770 2770 2730 3585 1935 2760 2743.31 4.42 0 -5903 2796 2777 2751 2732 2706 2787 2742 104 825 500 2040 5 1 20147430 551 6.50 0.72 12 0.08 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 2995 -8.68 20250106 2625 4.19 20250210 3400 -19.56 20240613 2580 6.01 20240906 1.39 N 204020 500 103 억 890329 N N 0 N 00 N
11 20250227 151006 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -10 5 -0.36 42660885 15551 125.77 2770 2770 2730 3585 1935 2760 2743.29 4.42 0 -5903 2796 2777 2751 2732 2706 2787 2742 104 825 500 2040 5 1 20147430 554 6.53 0.73 12 0.08 421.00 3792.00 3400 20240613 -19.12 2580 20240906 6.59 2995 -8.18 20250106 2625 4.76 20250210 3400 -19.12 20240613 2580 6.59 20240906 1.39 N 204020 500 103 억 890329 N N 0 N 00 N
12 20250227 141009 57 100.00 KOSDAQ 섬유·의류 N N N N N 2750 -10 5 -0.36 28610490 10418 84.25 2770 2770 2730 3585 1935 2760 2746.26 4.42 0 -1302 2796 2777 2751 2732 2706 2787 2742 104 825 500 2040 5 1 20147430 554 6.53 0.73 12 0.05 421.00 3792.00 3400 20240613 -19.12 2580 20240906 6.59 2995 -8.18 20250106 2625 4.76 20250210 3400 -19.12 20240613 2580 6.59 20240906 1.39 N 204020 500 103 억 890329 N N 0 N 00 N