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
352700/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
20250228,161300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-60,5,-2.27,87096675,33697,431.90,2620,2635,2565,3430,1850,2640,2584.70,0.55,0,-648,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,704,21.50,0.42,12,0.12,120.00,6089.00,3360,20240404,-23.21,2545,20250218,1.38,3030,-14.85,20250113,2545,1.38,20250218,3360,-23.21,20240404,2545,1.38,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,151305,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-60,5,-2.27,80695695,31216,400.10,2620,2635,2565,3430,1850,2640,2585.07,0.55,0,-599,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,704,21.50,0.42,12,0.11,120.00,6089.00,3360,20240404,-23.21,2545,20250218,1.38,3030,-14.85,20250113,2545,1.38,20250218,3360,-23.21,20240404,2545,1.38,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,141306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-55,5,-2.08,67576840,26117,334.75,2620,2635,2570,3430,1850,2640,2587.47,0.55,0,-684,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,705,21.54,0.42,12,0.10,120.00,6089.00,3360,20240404,-23.07,2545,20250218,1.57,3030,-14.69,20250113,2545,1.57,20250218,3360,-23.07,20240404,2545,1.57,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,131258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-70,5,-2.65,66541870,25717,329.62,2620,2635,2570,3430,1850,2640,2587.47,0.55,0,-654,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,701,21.42,0.42,12,0.09,120.00,6089.00,3360,20240404,-23.51,2545,20250218,0.98,3030,-15.18,20250113,2545,0.98,20250218,3360,-23.51,20240404,2545,0.98,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,121253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,-10,5,-0.38,50443290,19474,249.60,2620,2635,2570,3430,1850,2640,2590.29,0.55,0,-1182,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,717,21.92,0.43,12,0.07,120.00,6089.00,3360,20240404,-21.73,2545,20250218,3.34,3030,-13.20,20250113,2545,3.34,20250218,3360,-21.73,20240404,2545,3.34,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,111257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,-50,5,-1.89,41532960,16069,205.96,2620,2620,2570,3430,1850,2640,2584.66,0.55,0,-437,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,706,21.58,0.43,12,0.06,120.00,6089.00,3360,20240404,-22.92,2545,20250218,1.77,3030,-14.52,20250113,2545,1.77,20250218,3360,-22.92,20240404,2545,1.77,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,101256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,-50,5,-1.89,22899410,8847,113.39,2620,2620,2575,3430,1850,2640,2588.38,0.55,0,363,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,706,21.58,0.43,12,0.03,120.00,6089.00,3360,20240404,-22.92,2545,20250218,1.77,3030,-14.52,20250113,2545,1.77,20250218,3360,-22.92,20240404,2545,1.77,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250228,091300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,-35,5,-1.33,5290595,2032,26.04,2620,2620,2600,3430,1850,2640,2603.64,0.55,0,-59,2660,2650,2635,2625,2610,2655,2630,143,790,500,1840,5,1,27276899,711,21.71,0.43,12,0.01,120.00,6089.00,3360,20240404,-22.47,2545,20250218,2.36,3030,-14.03,20250113,2545,2.36,20250218,3360,-22.47,20240404,2545,2.36,20250218,1.00,N,352700,500,143 억,,151044,N,N,0,N,00,N
20250227,161244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,5,2,0.19,20567450,7802,70.16,2635,2645,2620,3425,1845,2635,2636.18,0.56,0,-2105,2671,2652,2636,2617,2601,2652,2617,143,790,500,1840,5,1,27276899,720,22.00,0.43,12,0.03,120.00,6089.00,3360,20240404,-21.43,2545,20250218,3.73,3030,-12.87,20250113,2545,3.73,20250218,3360,-21.43,20240404,2545,3.73,20250218,1.00,N,352700,500,143 억,,151772,N,N,0,N,00,N
20250227,151246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,0,3,0.00,17100075,6488,58.34,2635,2645,2620,3425,1845,2635,2635.65,0.56,0,-1694,2671,2652,2636,2617,2601,2652,2617,143,790,500,1840,5,1,27276899,719,21.96,0.43,12,0.02,120.00,6089.00,3360,20240404,-21.58,2545,20250218,3.54,3030,-13.04,20250113,2545,3.54,20250218,3360,-21.58,20240404,2545,3.54,20250218,1.00,N,352700,500,143 억,,151772,N,N,0,N,00,N
20250227,141248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,0,3,0.00,10808325,4098,36.85,2635,2645,2620,3425,1845,2635,2637.46,0.56,0,-53,2671,2652,2636,2617,2601,2652,2617,143,790,500,1840,5,1,27276899,719,21.96,0.43,12,0.02,120.00,6089.00,3360,20240404,-21.58,2545,20250218,3.54,3030,-13.04,20250113,2545,3.54,20250218,3360,-21.58,20240404,2545,3.54,20250218,1.00,N,352700,500,143 억,,151772,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 161300 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 -60 5 -2.27 87096675 33697 431.90 2620 2635 2565 3430 1850 2640 2584.70 0.55 0 -648 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 704 21.50 0.42 12 0.12 120.00 6089.00 3360 20240404 -23.21 2545 20250218 1.38 3030 -14.85 20250113 2545 1.38 20250218 3360 -23.21 20240404 2545 1.38 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
3 20250228 151305 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 -60 5 -2.27 80695695 31216 400.10 2620 2635 2565 3430 1850 2640 2585.07 0.55 0 -599 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 704 21.50 0.42 12 0.11 120.00 6089.00 3360 20240404 -23.21 2545 20250218 1.38 3030 -14.85 20250113 2545 1.38 20250218 3360 -23.21 20240404 2545 1.38 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
4 20250228 141306 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 -55 5 -2.08 67576840 26117 334.75 2620 2635 2570 3430 1850 2640 2587.47 0.55 0 -684 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 705 21.54 0.42 12 0.10 120.00 6089.00 3360 20240404 -23.07 2545 20250218 1.57 3030 -14.69 20250113 2545 1.57 20250218 3360 -23.07 20240404 2545 1.57 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
5 20250228 131258 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 -70 5 -2.65 66541870 25717 329.62 2620 2635 2570 3430 1850 2640 2587.47 0.55 0 -654 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 701 21.42 0.42 12 0.09 120.00 6089.00 3360 20240404 -23.51 2545 20250218 0.98 3030 -15.18 20250113 2545 0.98 20250218 3360 -23.51 20240404 2545 0.98 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
6 20250228 121253 57 100.00 KOSDAQ 섬유·의류 N N N N N 2630 -10 5 -0.38 50443290 19474 249.60 2620 2635 2570 3430 1850 2640 2590.29 0.55 0 -1182 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 717 21.92 0.43 12 0.07 120.00 6089.00 3360 20240404 -21.73 2545 20250218 3.34 3030 -13.20 20250113 2545 3.34 20250218 3360 -21.73 20240404 2545 3.34 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
7 20250228 111257 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 -50 5 -1.89 41532960 16069 205.96 2620 2620 2570 3430 1850 2640 2584.66 0.55 0 -437 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 706 21.58 0.43 12 0.06 120.00 6089.00 3360 20240404 -22.92 2545 20250218 1.77 3030 -14.52 20250113 2545 1.77 20250218 3360 -22.92 20240404 2545 1.77 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
8 20250228 101256 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 -50 5 -1.89 22899410 8847 113.39 2620 2620 2575 3430 1850 2640 2588.38 0.55 0 363 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 706 21.58 0.43 12 0.03 120.00 6089.00 3360 20240404 -22.92 2545 20250218 1.77 3030 -14.52 20250113 2545 1.77 20250218 3360 -22.92 20240404 2545 1.77 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
9 20250228 091300 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 -35 5 -1.33 5290595 2032 26.04 2620 2620 2600 3430 1850 2640 2603.64 0.55 0 -59 2660 2650 2635 2625 2610 2655 2630 143 790 500 1840 5 1 27276899 711 21.71 0.43 12 0.01 120.00 6089.00 3360 20240404 -22.47 2545 20250218 2.36 3030 -14.03 20250113 2545 2.36 20250218 3360 -22.47 20240404 2545 2.36 20250218 1.00 N 352700 500 143 억 151044 N N 0 N 00 N
10 20250227 161244 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 5 2 0.19 20567450 7802 70.16 2635 2645 2620 3425 1845 2635 2636.18 0.56 0 -2105 2671 2652 2636 2617 2601 2652 2617 143 790 500 1840 5 1 27276899 720 22.00 0.43 12 0.03 120.00 6089.00 3360 20240404 -21.43 2545 20250218 3.73 3030 -12.87 20250113 2545 3.73 20250218 3360 -21.43 20240404 2545 3.73 20250218 1.00 N 352700 500 143 억 151772 N N 0 N 00 N
11 20250227 151246 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 0 3 0.00 17100075 6488 58.34 2635 2645 2620 3425 1845 2635 2635.65 0.56 0 -1694 2671 2652 2636 2617 2601 2652 2617 143 790 500 1840 5 1 27276899 719 21.96 0.43 12 0.02 120.00 6089.00 3360 20240404 -21.58 2545 20250218 3.54 3030 -13.04 20250113 2545 3.54 20250218 3360 -21.58 20240404 2545 3.54 20250218 1.00 N 352700 500 143 억 151772 N N 0 N 00 N
12 20250227 141248 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 0 3 0.00 10808325 4098 36.85 2635 2645 2620 3425 1845 2635 2637.46 0.56 0 -53 2671 2652 2636 2617 2601 2652 2617 143 790 500 1840 5 1 27276899 719 21.96 0.43 12 0.02 120.00 6089.00 3360 20240404 -21.58 2545 20250218 3.54 3030 -13.04 20250113 2545 3.54 20250218 3360 -21.58 20240404 2545 3.54 20250218 1.00 N 352700 500 143 억 151772 N N 0 N 00 N