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
366030/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
20250228,161314,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4930,170,2,3.57,6870137570,1400438,120.12,4710,5090,4660,6180,3335,4760,4905.63,0.33,0,-1211,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1117,11.08,1.69,12,6.18,445.00,2925.00,7870,20240527,-37.36,3175,20241209,55.28,5640,-12.59,20250116,3610,36.57,20250102,7870,-37.36,20240527,3175,55.28,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,151319,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,140,2,2.94,6501580110,1325544,113.69,4710,5090,4660,6180,3335,4760,4904.85,0.33,0,9337,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1110,11.01,1.68,12,5.85,445.00,2925.00,7870,20240527,-37.74,3175,20241209,54.33,5640,-13.12,20250116,3610,35.73,20250102,7870,-37.74,20240527,3175,54.33,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,141320,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,140,2,2.94,6075831020,1238409,106.22,4710,5090,4660,6180,3335,4760,4906.17,0.33,0,-9533,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1110,11.01,1.68,12,5.47,445.00,2925.00,7870,20240527,-37.74,3175,20241209,54.33,5640,-13.12,20250116,3610,35.73,20250102,7870,-37.74,20240527,3175,54.33,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,131311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4875,115,2,2.42,5524199445,1125560,96.54,4710,5090,4660,6180,3335,4760,4907.97,0.33,0,-26889,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1104,10.96,1.67,12,4.97,445.00,2925.00,7870,20240527,-38.06,3175,20241209,53.54,5640,-13.56,20250116,3610,35.04,20250102,7870,-38.06,20240527,3175,53.54,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,121306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,155,2,3.26,5199022070,1058879,90.82,4710,5090,4660,6180,3335,4760,4909.94,0.33,0,-27676,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1113,11.04,1.68,12,4.67,445.00,2925.00,7870,20240527,-37.55,3175,20241209,54.80,5640,-12.85,20250116,3610,36.15,20250102,7870,-37.55,20240527,3175,54.80,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,111311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4820,60,2,1.26,2647392235,544460,46.70,4710,4960,4660,6180,3335,4760,4862.44,0.33,0,-18176,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1092,10.83,1.65,12,2.40,445.00,2925.00,7870,20240527,-38.75,3175,20241209,51.81,5640,-14.54,20250116,3610,33.52,20250102,7870,-38.75,20240527,3175,51.81,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,101309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4930,170,2,3.57,1825902645,376582,32.30,4710,4960,4660,6180,3335,4760,4848.64,0.33,0,-12077,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1117,11.08,1.69,12,1.66,445.00,2925.00,7870,20240527,-37.36,3175,20241209,55.28,5640,-12.59,20250116,3610,36.57,20250102,7870,-37.36,20240527,3175,55.28,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250228,091314,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4735,-25,5,-0.53,128373625,27385,2.35,4710,4740,4660,6180,3335,4760,4687.47,0.33,0,4189,5343,5051,4828,4536,4313,5197,4682,23,1420,100,3040,5,1,22653850,1073,10.64,1.62,12,0.12,445.00,2925.00,7870,20240527,-39.83,3175,20241209,49.13,5640,-16.05,20250116,3610,31.16,20250102,7870,-39.83,20240527,3175,49.13,20241209,4.35,N,366030,100,22 억,,75552,N,N,0,N,00,N
20250227,161257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4760,115,2,2.48,5695061500,1156838,1370.92,4645,5120,4605,6030,3255,4645,4923.22,0.41,0,-16253,4711,4677,4651,4617,4591,4695,4635,23,1385,100,2970,5,1,22653850,1078,10.70,1.63,12,5.11,445.00,2925.00,7870,20240527,-39.52,3175,20241209,49.92,5640,-15.60,20250116,3610,31.86,20250102,7870,-39.52,20240527,3175,49.92,20241209,4.39,N,366030,100,22 억,,91959,N,N,0,N,00,N
20250227,151259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4745,100,2,2.15,5637395150,1144712,1356.55,4645,5120,4605,6030,3255,4645,4924.73,0.41,0,-16217,4711,4677,4651,4617,4591,4695,4635,23,1385,100,2970,5,1,22653850,1075,10.66,1.62,12,5.05,445.00,2925.00,7870,20240527,-39.71,3175,20241209,49.45,5640,-15.87,20250116,3610,31.44,20250102,7870,-39.71,20240527,3175,49.45,20241209,4.39,N,366030,100,22 억,,91959,N,N,0,N,00,N
20250227,141301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4780,135,2,2.91,5396704980,1094211,1296.70,4645,5120,4605,6030,3255,4645,4932.05,0.41,0,-15379,4711,4677,4651,4617,4591,4695,4635,23,1385,100,2970,5,1,22653850,1083,10.74,1.63,12,4.83,445.00,2925.00,7870,20240527,-39.26,3175,20241209,50.55,5640,-15.25,20250116,3610,32.41,20250102,7870,-39.26,20240527,3175,50.55,20241209,4.39,N,366030,100,22 억,,91959,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 161314 57 100.00 KOSDAQ 섬유·의류 N N N N N 4930 170 2 3.57 6870137570 1400438 120.12 4710 5090 4660 6180 3335 4760 4905.63 0.33 0 -1211 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1117 11.08 1.69 12 6.18 445.00 2925.00 7870 20240527 -37.36 3175 20241209 55.28 5640 -12.59 20250116 3610 36.57 20250102 7870 -37.36 20240527 3175 55.28 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
3 20250228 151319 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 140 2 2.94 6501580110 1325544 113.69 4710 5090 4660 6180 3335 4760 4904.85 0.33 0 9337 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1110 11.01 1.68 12 5.85 445.00 2925.00 7870 20240527 -37.74 3175 20241209 54.33 5640 -13.12 20250116 3610 35.73 20250102 7870 -37.74 20240527 3175 54.33 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
4 20250228 141320 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 140 2 2.94 6075831020 1238409 106.22 4710 5090 4660 6180 3335 4760 4906.17 0.33 0 -9533 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1110 11.01 1.68 12 5.47 445.00 2925.00 7870 20240527 -37.74 3175 20241209 54.33 5640 -13.12 20250116 3610 35.73 20250102 7870 -37.74 20240527 3175 54.33 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
5 20250228 131311 57 100.00 KOSDAQ 섬유·의류 N N N N N 4875 115 2 2.42 5524199445 1125560 96.54 4710 5090 4660 6180 3335 4760 4907.97 0.33 0 -26889 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1104 10.96 1.67 12 4.97 445.00 2925.00 7870 20240527 -38.06 3175 20241209 53.54 5640 -13.56 20250116 3610 35.04 20250102 7870 -38.06 20240527 3175 53.54 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
6 20250228 121306 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 155 2 3.26 5199022070 1058879 90.82 4710 5090 4660 6180 3335 4760 4909.94 0.33 0 -27676 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1113 11.04 1.68 12 4.67 445.00 2925.00 7870 20240527 -37.55 3175 20241209 54.80 5640 -12.85 20250116 3610 36.15 20250102 7870 -37.55 20240527 3175 54.80 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
7 20250228 111311 57 100.00 KOSDAQ 섬유·의류 N N N N N 4820 60 2 1.26 2647392235 544460 46.70 4710 4960 4660 6180 3335 4760 4862.44 0.33 0 -18176 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1092 10.83 1.65 12 2.40 445.00 2925.00 7870 20240527 -38.75 3175 20241209 51.81 5640 -14.54 20250116 3610 33.52 20250102 7870 -38.75 20240527 3175 51.81 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
8 20250228 101309 57 100.00 KOSDAQ 섬유·의류 N N N N N 4930 170 2 3.57 1825902645 376582 32.30 4710 4960 4660 6180 3335 4760 4848.64 0.33 0 -12077 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1117 11.08 1.69 12 1.66 445.00 2925.00 7870 20240527 -37.36 3175 20241209 55.28 5640 -12.59 20250116 3610 36.57 20250102 7870 -37.36 20240527 3175 55.28 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
9 20250228 091314 57 100.00 KOSDAQ 섬유·의류 N N N N N 4735 -25 5 -0.53 128373625 27385 2.35 4710 4740 4660 6180 3335 4760 4687.47 0.33 0 4189 5343 5051 4828 4536 4313 5197 4682 23 1420 100 3040 5 1 22653850 1073 10.64 1.62 12 0.12 445.00 2925.00 7870 20240527 -39.83 3175 20241209 49.13 5640 -16.05 20250116 3610 31.16 20250102 7870 -39.83 20240527 3175 49.13 20241209 4.35 N 366030 100 22 억 75552 N N 0 N 00 N
10 20250227 161257 57 100.00 KOSDAQ 섬유·의류 N N N N N 4760 115 2 2.48 5695061500 1156838 1370.92 4645 5120 4605 6030 3255 4645 4923.22 0.41 0 -16253 4711 4677 4651 4617 4591 4695 4635 23 1385 100 2970 5 1 22653850 1078 10.70 1.63 12 5.11 445.00 2925.00 7870 20240527 -39.52 3175 20241209 49.92 5640 -15.60 20250116 3610 31.86 20250102 7870 -39.52 20240527 3175 49.92 20241209 4.39 N 366030 100 22 억 91959 N N 0 N 00 N
11 20250227 151259 57 100.00 KOSDAQ 섬유·의류 N N N N N 4745 100 2 2.15 5637395150 1144712 1356.55 4645 5120 4605 6030 3255 4645 4924.73 0.41 0 -16217 4711 4677 4651 4617 4591 4695 4635 23 1385 100 2970 5 1 22653850 1075 10.66 1.62 12 5.05 445.00 2925.00 7870 20240527 -39.71 3175 20241209 49.45 5640 -15.87 20250116 3610 31.44 20250102 7870 -39.71 20240527 3175 49.45 20241209 4.39 N 366030 100 22 억 91959 N N 0 N 00 N
12 20250227 141301 57 100.00 KOSDAQ 섬유·의류 N N N N N 4780 135 2 2.91 5396704980 1094211 1296.70 4645 5120 4605 6030 3255 4645 4932.05 0.41 0 -15379 4711 4677 4651 4617 4591 4695 4635 23 1385 100 2970 5 1 22653850 1083 10.74 1.63 12 4.83 445.00 2925.00 7870 20240527 -39.26 3175 20241209 50.55 5640 -15.25 20250116 3610 32.41 20250102 7870 -39.26 20240527 3175 50.55 20241209 4.39 N 366030 100 22 억 91959 N N 0 N 00 N