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
306040/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
20250228,161217,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,0,3,0.00,21122970,4607,36.27,4660,4660,4550,6050,3265,4660,4584.97,1.27,0,-953,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,460,3.50,0.33,12,0.05,1330.00,14073.00,9280,20240219,-49.78,4290,20250204,8.62,5700,-18.25,20250108,4290,8.62,20250204,8250,-43.52,20240304,4290,8.62,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,151222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4585,-75,5,-1.61,16088115,3519,27.71,4660,4660,4550,6050,3265,4660,4571.79,1.27,0,-556,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,452,3.45,0.33,12,0.04,1330.00,14073.00,9280,20240219,-50.59,4290,20250204,6.88,5700,-19.56,20250108,4290,6.88,20250204,8250,-44.42,20240304,4290,6.88,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,141224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4555,-105,5,-2.25,10644135,2331,18.35,4660,4660,4550,6050,3265,4660,4566.34,1.27,0,-313,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,449,3.42,0.32,12,0.02,1330.00,14073.00,9280,20240219,-50.92,4290,20250204,6.18,5700,-20.09,20250108,4290,6.18,20250204,8250,-44.79,20240304,4290,6.18,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,131216,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4555,-105,5,-2.25,8218830,1798,14.16,4660,4660,4550,6050,3265,4660,4571.10,1.27,0,-248,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,449,3.42,0.32,12,0.02,1330.00,14073.00,9280,20240219,-50.92,4290,20250204,6.18,5700,-20.09,20250108,4290,6.18,20250204,8250,-44.79,20240304,4290,6.18,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,121211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,-95,5,-2.04,6292475,1375,10.83,4660,4660,4555,6050,3265,4660,4576.35,1.27,0,-213,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,450,3.43,0.32,12,0.01,1330.00,14073.00,9280,20240219,-50.81,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8250,-44.67,20240304,4290,6.41,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,111215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4570,-90,5,-1.93,4818585,1052,8.28,4660,4660,4565,6050,3265,4660,4580.40,1.27,0,-76,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,451,3.44,0.32,12,0.01,1330.00,14073.00,9280,20240219,-50.75,4290,20250204,6.53,5700,-19.82,20250108,4290,6.53,20250204,8250,-44.61,20240304,4290,6.53,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,101214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,-95,5,-2.04,3812890,832,6.55,4660,4660,4565,6050,3265,4660,4582.80,1.27,0,-68,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,450,3.43,0.32,12,0.01,1330.00,14073.00,9280,20240219,-50.81,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8250,-44.67,20240304,4290,6.41,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250228,091217,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4605,-55,5,-1.18,654350,142,1.12,4660,4660,4605,6050,3265,4660,4608.10,1.27,0,28,4746,4702,4641,4597,4536,4672,4567,49,1390,500,3260,5,1,9865828,454,3.46,0.33,12,0.00,1330.00,14073.00,9280,20240219,-50.38,4290,20250204,7.34,5700,-19.21,20250108,4290,7.34,20250204,8250,-44.18,20240304,4290,7.34,20250204,1.81,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250227,161203,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,-25,5,-0.53,58707060,12701,72.59,4685,4685,4580,6090,3280,4685,4622.24,1.27,0,-1168,4848,4766,4698,4616,4548,4732,4582,49,1405,500,3270,5,1,9865828,460,3.50,0.33,12,0.13,1330.00,14073.00,9280,20240219,-49.78,4290,20250204,8.62,5700,-18.25,20250108,4290,8.62,20250204,8250,-43.52,20240304,4290,8.62,20250204,1.82,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250227,151205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4580,-105,5,-2.24,49012695,10602,60.59,4685,4685,4580,6090,3280,4685,4622.97,1.27,0,-793,4848,4766,4698,4616,4548,4732,4582,49,1405,500,3270,5,1,9865828,452,3.44,0.33,12,0.11,1330.00,14073.00,9280,20240219,-50.65,4290,20250204,6.76,5700,-19.65,20250108,4290,6.76,20250204,8250,-44.48,20240304,4290,6.76,20250204,1.82,N,306040,500,49 억,,125662,N,N,0,N,00,N
20250227,141206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4620,-65,5,-1.39,43264965,9352,53.45,4685,4685,4600,6090,3280,4685,4626.28,1.27,0,41,4848,4766,4698,4616,4548,4732,4582,49,1405,500,3270,5,1,9865828,456,3.47,0.33,12,0.09,1330.00,14073.00,9280,20240219,-50.22,4290,20250204,7.69,5700,-18.95,20250108,4290,7.69,20250204,8250,-44.00,20240304,4290,7.69,20250204,1.82,N,306040,500,49 억,,125662,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 161217 57 100.00 KOSDAQ 섬유·의류 N N N N N 4660 0 3 0.00 21122970 4607 36.27 4660 4660 4550 6050 3265 4660 4584.97 1.27 0 -953 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 460 3.50 0.33 12 0.05 1330.00 14073.00 9280 20240219 -49.78 4290 20250204 8.62 5700 -18.25 20250108 4290 8.62 20250204 8250 -43.52 20240304 4290 8.62 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
3 20250228 151222 57 100.00 KOSDAQ 섬유·의류 N N N N N 4585 -75 5 -1.61 16088115 3519 27.71 4660 4660 4550 6050 3265 4660 4571.79 1.27 0 -556 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 452 3.45 0.33 12 0.04 1330.00 14073.00 9280 20240219 -50.59 4290 20250204 6.88 5700 -19.56 20250108 4290 6.88 20250204 8250 -44.42 20240304 4290 6.88 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
4 20250228 141224 57 100.00 KOSDAQ 섬유·의류 N N N N N 4555 -105 5 -2.25 10644135 2331 18.35 4660 4660 4550 6050 3265 4660 4566.34 1.27 0 -313 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 449 3.42 0.32 12 0.02 1330.00 14073.00 9280 20240219 -50.92 4290 20250204 6.18 5700 -20.09 20250108 4290 6.18 20250204 8250 -44.79 20240304 4290 6.18 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
5 20250228 131216 57 100.00 KOSDAQ 섬유·의류 N N N N N 4555 -105 5 -2.25 8218830 1798 14.16 4660 4660 4550 6050 3265 4660 4571.10 1.27 0 -248 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 449 3.42 0.32 12 0.02 1330.00 14073.00 9280 20240219 -50.92 4290 20250204 6.18 5700 -20.09 20250108 4290 6.18 20250204 8250 -44.79 20240304 4290 6.18 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
6 20250228 121211 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 -95 5 -2.04 6292475 1375 10.83 4660 4660 4555 6050 3265 4660 4576.35 1.27 0 -213 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 450 3.43 0.32 12 0.01 1330.00 14073.00 9280 20240219 -50.81 4290 20250204 6.41 5700 -19.91 20250108 4290 6.41 20250204 8250 -44.67 20240304 4290 6.41 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
7 20250228 111215 57 100.00 KOSDAQ 섬유·의류 N N N N N 4570 -90 5 -1.93 4818585 1052 8.28 4660 4660 4565 6050 3265 4660 4580.40 1.27 0 -76 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 451 3.44 0.32 12 0.01 1330.00 14073.00 9280 20240219 -50.75 4290 20250204 6.53 5700 -19.82 20250108 4290 6.53 20250204 8250 -44.61 20240304 4290 6.53 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
8 20250228 101214 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 -95 5 -2.04 3812890 832 6.55 4660 4660 4565 6050 3265 4660 4582.80 1.27 0 -68 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 450 3.43 0.32 12 0.01 1330.00 14073.00 9280 20240219 -50.81 4290 20250204 6.41 5700 -19.91 20250108 4290 6.41 20250204 8250 -44.67 20240304 4290 6.41 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
9 20250228 091217 57 100.00 KOSDAQ 섬유·의류 N N N N N 4605 -55 5 -1.18 654350 142 1.12 4660 4660 4605 6050 3265 4660 4608.10 1.27 0 28 4746 4702 4641 4597 4536 4672 4567 49 1390 500 3260 5 1 9865828 454 3.46 0.33 12 0.00 1330.00 14073.00 9280 20240219 -50.38 4290 20250204 7.34 5700 -19.21 20250108 4290 7.34 20250204 8250 -44.18 20240304 4290 7.34 20250204 1.81 N 306040 500 49 억 125662 N N 0 N 00 N
10 20250227 161203 57 100.00 KOSDAQ 섬유·의류 N N N N N 4660 -25 5 -0.53 58707060 12701 72.59 4685 4685 4580 6090 3280 4685 4622.24 1.27 0 -1168 4848 4766 4698 4616 4548 4732 4582 49 1405 500 3270 5 1 9865828 460 3.50 0.33 12 0.13 1330.00 14073.00 9280 20240219 -49.78 4290 20250204 8.62 5700 -18.25 20250108 4290 8.62 20250204 8250 -43.52 20240304 4290 8.62 20250204 1.82 N 306040 500 49 억 125662 N N 0 N 00 N
11 20250227 151205 57 100.00 KOSDAQ 섬유·의류 N N N N N 4580 -105 5 -2.24 49012695 10602 60.59 4685 4685 4580 6090 3280 4685 4622.97 1.27 0 -793 4848 4766 4698 4616 4548 4732 4582 49 1405 500 3270 5 1 9865828 452 3.44 0.33 12 0.11 1330.00 14073.00 9280 20240219 -50.65 4290 20250204 6.76 5700 -19.65 20250108 4290 6.76 20250204 8250 -44.48 20240304 4290 6.76 20250204 1.82 N 306040 500 49 억 125662 N N 0 N 00 N
12 20250227 141206 57 100.00 KOSDAQ 섬유·의류 N N N N N 4620 -65 5 -1.39 43264965 9352 53.45 4685 4685 4600 6090 3280 4685 4626.28 1.27 0 41 4848 4766 4698 4616 4548 4732 4582 49 1405 500 3270 5 1 9865828 456 3.47 0.33 12 0.09 1330.00 14073.00 9280 20240219 -50.22 4290 20250204 7.69 5700 -18.95 20250108 4290 7.69 20250204 8250 -44.00 20240304 4290 7.69 20250204 1.82 N 306040 500 49 억 125662 N N 0 N 00 N