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
472850/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
20250228,161440,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,-150,5,-2.64,576809510,103044,189.83,5620,5700,5510,7390,3990,5690,5597.70,0.00,0,7779,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1792,791.43,0.96,12,0.32,7.00,5788.00,10180,20241010,-45.58,4740,20240806,16.88,7020,-21.08,20250214,5100,8.63,20250109,10180,-45.58,20241010,4740,16.88,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,151447,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5560,-130,5,-2.28,557778390,99610,183.50,5620,5700,5510,7390,3990,5690,5599.62,0.00,0,9666,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1798,794.29,0.96,12,0.31,7.00,5788.00,10180,20241010,-45.38,4740,20240806,17.30,7020,-20.80,20250214,5100,9.02,20250109,10180,-45.38,20241010,4740,17.30,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,141448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5590,-100,5,-1.76,361539980,64198,118.27,5620,5700,5590,7390,3990,5690,5631.64,0.00,0,-4323,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1808,798.57,0.97,12,0.20,7.00,5788.00,10180,20241010,-45.09,4740,20240806,17.93,7020,-20.37,20250214,5100,9.61,20250109,10180,-45.09,20241010,4740,17.93,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,131440,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5600,-90,5,-1.58,292838770,51944,95.69,5620,5700,5600,7390,3990,5690,5637.59,0.00,0,-3678,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1811,800.00,0.97,12,0.16,7.00,5788.00,10180,20241010,-44.99,4740,20240806,18.14,7020,-20.23,20250214,5100,9.80,20250109,10180,-44.99,20241010,4740,18.14,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,121433,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5640,-50,5,-0.88,241894210,42865,78.97,5620,5700,5600,7390,3990,5690,5643.16,0.00,0,-1674,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1824,805.71,0.97,12,0.13,7.00,5788.00,10180,20241010,-44.60,4740,20240806,18.99,7020,-19.66,20250214,5100,10.59,20250109,10180,-44.60,20241010,4740,18.99,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,111437,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5640,-50,5,-0.88,170619590,30208,55.65,5620,5700,5600,7390,3990,5690,5648.16,0.00,0,-2767,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1824,805.71,0.97,12,0.09,7.00,5788.00,10180,20241010,-44.60,4740,20240806,18.99,7020,-19.66,20250214,5100,10.59,20250109,10180,-44.60,20241010,4740,18.99,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,101435,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5680,-10,5,-0.18,110493570,19562,36.04,5620,5700,5600,7390,3990,5690,5648.38,0.00,0,3795,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1837,811.43,0.98,12,0.06,7.00,5788.00,10180,20241010,-44.20,4740,20240806,19.83,7020,-19.09,20250214,5100,11.37,20250109,10180,-44.20,20241010,4740,19.83,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250228,091442,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5620,-70,5,-1.23,31622300,5627,10.37,5620,5640,5600,7390,3990,5690,5619.74,0.00,0,-1075,5836,5762,5696,5622,5556,5800,5660,162,1700,500,3520,10,1,32343933,1818,802.86,0.97,12,0.02,7.00,5788.00,10180,20241010,-44.79,4740,20240806,18.57,7020,-19.94,20250214,5100,10.20,20250109,10180,-44.79,20241010,4740,18.57,20240806,1.61,N,472850,500,161 억,,0,N,N,0,N,00,N
20250227,161423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5690,20,2,0.35,306515800,53652,81.82,5630,5770,5630,7370,3970,5670,5713.04,0.00,0,-2680,5876,5772,5716,5612,5556,5745,5585,162,1700,500,3510,10,1,32343933,1840,812.86,0.98,12,0.17,7.00,5788.00,10180,20241010,-44.11,4740,20240806,20.04,7020,-18.95,20250214,5100,11.57,20250109,10180,-44.11,20241010,4740,20.04,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250227,151426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5690,20,2,0.35,296021750,51804,79.00,5630,5770,5630,7370,3970,5670,5714.26,0.00,0,-3237,5876,5772,5716,5612,5556,5745,5585,162,1700,500,3510,10,1,32343933,1840,812.86,0.98,12,0.16,7.00,5788.00,10180,20241010,-44.11,4740,20240806,20.04,7020,-18.95,20250214,5100,11.57,20250109,10180,-44.11,20241010,4740,20.04,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250227,141427,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5750,80,2,1.41,281265500,49209,75.05,5630,5770,5630,7370,3970,5670,5715.73,0.00,0,-3508,5876,5772,5716,5612,5556,5745,5585,162,1700,500,3510,10,1,32343933,1860,821.43,0.99,12,0.15,7.00,5788.00,10180,20241010,-43.52,4740,20240806,21.31,7020,-18.09,20250214,5100,12.75,20250109,10180,-43.52,20241010,4740,21.31,20240806,1.60,N,472850,500,161 억,,0,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 161440 57 100.00 KOSDAQ 섬유·의류 N N N N N 5540 -150 5 -2.64 576809510 103044 189.83 5620 5700 5510 7390 3990 5690 5597.70 0.00 0 7779 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1792 791.43 0.96 12 0.32 7.00 5788.00 10180 20241010 -45.58 4740 20240806 16.88 7020 -21.08 20250214 5100 8.63 20250109 10180 -45.58 20241010 4740 16.88 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
3 20250228 151447 57 100.00 KOSDAQ 섬유·의류 N N N N N 5560 -130 5 -2.28 557778390 99610 183.50 5620 5700 5510 7390 3990 5690 5599.62 0.00 0 9666 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1798 794.29 0.96 12 0.31 7.00 5788.00 10180 20241010 -45.38 4740 20240806 17.30 7020 -20.80 20250214 5100 9.02 20250109 10180 -45.38 20241010 4740 17.30 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
4 20250228 141448 57 100.00 KOSDAQ 섬유·의류 N N N N N 5590 -100 5 -1.76 361539980 64198 118.27 5620 5700 5590 7390 3990 5690 5631.64 0.00 0 -4323 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1808 798.57 0.97 12 0.20 7.00 5788.00 10180 20241010 -45.09 4740 20240806 17.93 7020 -20.37 20250214 5100 9.61 20250109 10180 -45.09 20241010 4740 17.93 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
5 20250228 131440 57 100.00 KOSDAQ 섬유·의류 N N N N N 5600 -90 5 -1.58 292838770 51944 95.69 5620 5700 5600 7390 3990 5690 5637.59 0.00 0 -3678 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1811 800.00 0.97 12 0.16 7.00 5788.00 10180 20241010 -44.99 4740 20240806 18.14 7020 -20.23 20250214 5100 9.80 20250109 10180 -44.99 20241010 4740 18.14 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
6 20250228 121433 57 100.00 KOSDAQ 섬유·의류 N N N N N 5640 -50 5 -0.88 241894210 42865 78.97 5620 5700 5600 7390 3990 5690 5643.16 0.00 0 -1674 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1824 805.71 0.97 12 0.13 7.00 5788.00 10180 20241010 -44.60 4740 20240806 18.99 7020 -19.66 20250214 5100 10.59 20250109 10180 -44.60 20241010 4740 18.99 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
7 20250228 111437 57 100.00 KOSDAQ 섬유·의류 N N N N N 5640 -50 5 -0.88 170619590 30208 55.65 5620 5700 5600 7390 3990 5690 5648.16 0.00 0 -2767 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1824 805.71 0.97 12 0.09 7.00 5788.00 10180 20241010 -44.60 4740 20240806 18.99 7020 -19.66 20250214 5100 10.59 20250109 10180 -44.60 20241010 4740 18.99 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
8 20250228 101435 57 100.00 KOSDAQ 섬유·의류 N N N N N 5680 -10 5 -0.18 110493570 19562 36.04 5620 5700 5600 7390 3990 5690 5648.38 0.00 0 3795 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1837 811.43 0.98 12 0.06 7.00 5788.00 10180 20241010 -44.20 4740 20240806 19.83 7020 -19.09 20250214 5100 11.37 20250109 10180 -44.20 20241010 4740 19.83 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
9 20250228 091442 57 100.00 KOSDAQ 섬유·의류 N N N N N 5620 -70 5 -1.23 31622300 5627 10.37 5620 5640 5600 7390 3990 5690 5619.74 0.00 0 -1075 5836 5762 5696 5622 5556 5800 5660 162 1700 500 3520 10 1 32343933 1818 802.86 0.97 12 0.02 7.00 5788.00 10180 20241010 -44.79 4740 20240806 18.57 7020 -19.94 20250214 5100 10.20 20250109 10180 -44.79 20241010 4740 18.57 20240806 1.61 N 472850 500 161 억 0 N N 0 N 00 N
10 20250227 161423 57 100.00 KOSDAQ 섬유·의류 N N N N N 5690 20 2 0.35 306515800 53652 81.82 5630 5770 5630 7370 3970 5670 5713.04 0.00 0 -2680 5876 5772 5716 5612 5556 5745 5585 162 1700 500 3510 10 1 32343933 1840 812.86 0.98 12 0.17 7.00 5788.00 10180 20241010 -44.11 4740 20240806 20.04 7020 -18.95 20250214 5100 11.57 20250109 10180 -44.11 20241010 4740 20.04 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
11 20250227 151426 57 100.00 KOSDAQ 섬유·의류 N N N N N 5690 20 2 0.35 296021750 51804 79.00 5630 5770 5630 7370 3970 5670 5714.26 0.00 0 -3237 5876 5772 5716 5612 5556 5745 5585 162 1700 500 3510 10 1 32343933 1840 812.86 0.98 12 0.16 7.00 5788.00 10180 20241010 -44.11 4740 20240806 20.04 7020 -18.95 20250214 5100 11.57 20250109 10180 -44.11 20241010 4740 20.04 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
12 20250227 141427 57 100.00 KOSDAQ 섬유·의류 N N N N N 5750 80 2 1.41 281265500 49209 75.05 5630 5770 5630 7370 3970 5670 5715.73 0.00 0 -3508 5876 5772 5716 5612 5556 5745 5585 162 1700 500 3510 10 1 32343933 1860 821.43 0.99 12 0.15 7.00 5788.00 10180 20241010 -43.52 4740 20240806 21.31 7020 -18.09 20250214 5100 12.75 20250109 10180 -43.52 20241010 4740 21.31 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N