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
267790/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
20250228,161139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4945,-30,5,-0.60,20339510,4121,32.68,4970,5030,4850,6460,3485,4975,4935.58,0.24,0,-111,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,390,6.48,1.15,12,0.05,763.00,4295.00,7750,20240304,-36.19,4155,20241114,19.01,5330,-7.22,20250123,4655,6.23,20250102,7750,-36.19,20240304,4155,19.01,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,151144,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,-60,5,-1.21,17183585,3480,27.60,4970,5030,4850,6460,3485,4975,4937.81,0.24,0,-113,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,388,6.44,1.14,12,0.04,763.00,4295.00,7750,20240304,-36.58,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7750,-36.58,20240304,4155,18.29,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,141145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,-60,5,-1.21,12958105,2619,20.77,4970,5030,4850,6460,3485,4975,4947.73,0.24,0,-118,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,388,6.44,1.14,12,0.03,763.00,4295.00,7750,20240304,-36.58,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7750,-36.58,20240304,4155,18.29,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,131138,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4920,-55,5,-1.11,11468295,2316,18.37,4970,5030,4850,6460,3485,4975,4951.77,0.24,0,-119,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,388,6.45,1.15,12,0.03,763.00,4295.00,7750,20240304,-36.52,4155,20241114,18.41,5330,-7.69,20250123,4655,5.69,20250102,7750,-36.52,20240304,4155,18.41,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,121133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4905,-70,5,-1.41,10814510,2183,17.31,4970,5030,4850,6460,3485,4975,4953.97,0.24,0,-121,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,387,6.43,1.14,12,0.03,763.00,4295.00,7750,20240304,-36.71,4155,20241114,18.05,5330,-7.97,20250123,4655,5.37,20250102,7750,-36.71,20240304,4155,18.05,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,111137,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-25,5,-0.50,10706695,2161,17.14,4970,5030,4850,6460,3485,4975,4954.51,0.24,0,-107,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,390,6.49,1.15,12,0.03,763.00,4295.00,7750,20240304,-36.13,4155,20241114,19.13,5330,-7.13,20250123,4655,6.34,20250102,7750,-36.13,20240304,4155,19.13,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,101135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4940,-35,5,-0.70,8400090,1692,13.42,4970,5030,4940,6460,3485,4975,4964.59,0.24,0,-107,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,390,6.47,1.15,12,0.02,763.00,4295.00,7750,20240304,-36.26,4155,20241114,18.89,5330,-7.32,20250123,4655,6.12,20250102,7750,-36.26,20240304,4155,18.89,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250228,091139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4955,-20,5,-0.40,3950770,794,6.30,4970,5030,4955,6460,3485,4975,4975.78,0.24,0,-87,5145,5060,5015,4930,4885,5037,4907,39,1485,500,3480,5,1,7888500,391,6.49,1.15,12,0.01,763.00,4295.00,7750,20240304,-36.06,4155,20241114,19.25,5330,-7.04,20250123,4655,6.44,20250102,7750,-36.06,20240304,4155,19.25,20241114,0.08,N,267790,500,39 억,,18970,N,N,0,N,00,N
20250227,161126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-85,5,-1.68,62785160,12609,768.84,5060,5100,4970,6570,3550,5060,4979.39,0.24,0,-65,5153,5106,5053,5006,4953,5130,5030,39,1510,500,3540,5,1,7888500,392,6.52,1.16,12,0.16,763.00,4295.00,7750,20240304,-35.81,4155,20241114,19.74,5330,-6.66,20250123,4655,6.87,20250102,7750,-35.81,20240304,4155,19.74,20241114,0.08,N,267790,500,39 억,,19037,N,N,0,N,00,N
20250227,151128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4990,-70,5,-1.38,61884065,12428,757.80,5060,5100,4970,6570,3550,5060,4979.41,0.24,0,-48,5153,5106,5053,5006,4953,5130,5030,39,1510,500,3540,5,1,7888500,394,6.54,1.16,12,0.16,763.00,4295.00,7750,20240304,-35.61,4155,20241114,20.10,5330,-6.38,20250123,4655,7.20,20250102,7750,-35.61,20240304,4155,20.10,20241114,0.08,N,267790,500,39 억,,19037,N,N,0,N,00,N
20250227,141129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4985,-75,5,-1.48,59196370,11888,724.88,5060,5100,4970,6570,3550,5060,4979.51,0.24,0,-48,5153,5106,5053,5006,4953,5130,5030,39,1510,500,3540,5,1,7888500,393,6.53,1.16,12,0.15,763.00,4295.00,7750,20240304,-35.68,4155,20241114,19.98,5330,-6.47,20250123,4655,7.09,20250102,7750,-35.68,20240304,4155,19.98,20241114,0.08,N,267790,500,39 억,,19037,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 161139 57 100.00 KOSDAQ 섬유·의류 N N N N N 4945 -30 5 -0.60 20339510 4121 32.68 4970 5030 4850 6460 3485 4975 4935.58 0.24 0 -111 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 390 6.48 1.15 12 0.05 763.00 4295.00 7750 20240304 -36.19 4155 20241114 19.01 5330 -7.22 20250123 4655 6.23 20250102 7750 -36.19 20240304 4155 19.01 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
3 20250228 151144 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 -60 5 -1.21 17183585 3480 27.60 4970 5030 4850 6460 3485 4975 4937.81 0.24 0 -113 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 388 6.44 1.14 12 0.04 763.00 4295.00 7750 20240304 -36.58 4155 20241114 18.29 5330 -7.79 20250123 4655 5.59 20250102 7750 -36.58 20240304 4155 18.29 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
4 20250228 141145 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 -60 5 -1.21 12958105 2619 20.77 4970 5030 4850 6460 3485 4975 4947.73 0.24 0 -118 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 388 6.44 1.14 12 0.03 763.00 4295.00 7750 20240304 -36.58 4155 20241114 18.29 5330 -7.79 20250123 4655 5.59 20250102 7750 -36.58 20240304 4155 18.29 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
5 20250228 131138 57 100.00 KOSDAQ 섬유·의류 N N N N N 4920 -55 5 -1.11 11468295 2316 18.37 4970 5030 4850 6460 3485 4975 4951.77 0.24 0 -119 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 388 6.45 1.15 12 0.03 763.00 4295.00 7750 20240304 -36.52 4155 20241114 18.41 5330 -7.69 20250123 4655 5.69 20250102 7750 -36.52 20240304 4155 18.41 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
6 20250228 121133 57 100.00 KOSDAQ 섬유·의류 N N N N N 4905 -70 5 -1.41 10814510 2183 17.31 4970 5030 4850 6460 3485 4975 4953.97 0.24 0 -121 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 387 6.43 1.14 12 0.03 763.00 4295.00 7750 20240304 -36.71 4155 20241114 18.05 5330 -7.97 20250123 4655 5.37 20250102 7750 -36.71 20240304 4155 18.05 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
7 20250228 111137 57 100.00 KOSDAQ 섬유·의류 N N N N N 4950 -25 5 -0.50 10706695 2161 17.14 4970 5030 4850 6460 3485 4975 4954.51 0.24 0 -107 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 390 6.49 1.15 12 0.03 763.00 4295.00 7750 20240304 -36.13 4155 20241114 19.13 5330 -7.13 20250123 4655 6.34 20250102 7750 -36.13 20240304 4155 19.13 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
8 20250228 101135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4940 -35 5 -0.70 8400090 1692 13.42 4970 5030 4940 6460 3485 4975 4964.59 0.24 0 -107 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 390 6.47 1.15 12 0.02 763.00 4295.00 7750 20240304 -36.26 4155 20241114 18.89 5330 -7.32 20250123 4655 6.12 20250102 7750 -36.26 20240304 4155 18.89 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
9 20250228 091139 57 100.00 KOSDAQ 섬유·의류 N N N N N 4955 -20 5 -0.40 3950770 794 6.30 4970 5030 4955 6460 3485 4975 4975.78 0.24 0 -87 5145 5060 5015 4930 4885 5037 4907 39 1485 500 3480 5 1 7888500 391 6.49 1.15 12 0.01 763.00 4295.00 7750 20240304 -36.06 4155 20241114 19.25 5330 -7.04 20250123 4655 6.44 20250102 7750 -36.06 20240304 4155 19.25 20241114 0.08 N 267790 500 39 억 18970 N N 0 N 00 N
10 20250227 161126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4975 -85 5 -1.68 62785160 12609 768.84 5060 5100 4970 6570 3550 5060 4979.39 0.24 0 -65 5153 5106 5053 5006 4953 5130 5030 39 1510 500 3540 5 1 7888500 392 6.52 1.16 12 0.16 763.00 4295.00 7750 20240304 -35.81 4155 20241114 19.74 5330 -6.66 20250123 4655 6.87 20250102 7750 -35.81 20240304 4155 19.74 20241114 0.08 N 267790 500 39 억 19037 N N 0 N 00 N
11 20250227 151128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4990 -70 5 -1.38 61884065 12428 757.80 5060 5100 4970 6570 3550 5060 4979.41 0.24 0 -48 5153 5106 5053 5006 4953 5130 5030 39 1510 500 3540 5 1 7888500 394 6.54 1.16 12 0.16 763.00 4295.00 7750 20240304 -35.61 4155 20241114 20.10 5330 -6.38 20250123 4655 7.20 20250102 7750 -35.61 20240304 4155 20.10 20241114 0.08 N 267790 500 39 억 19037 N N 0 N 00 N
12 20250227 141129 57 100.00 KOSDAQ 섬유·의류 N N N N N 4985 -75 5 -1.48 59196370 11888 724.88 5060 5100 4970 6570 3550 5060 4979.51 0.24 0 -48 5153 5106 5053 5006 4953 5130 5030 39 1510 500 3540 5 1 7888500 393 6.53 1.16 12 0.15 763.00 4295.00 7750 20240304 -35.68 4155 20241114 19.98 5330 -6.47 20250123 4655 7.09 20250102 7750 -35.68 20240304 4155 19.98 20241114 0.08 N 267790 500 39 억 19037 N N 0 N 00 N