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
032080/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
20250228,160424,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1259,-13,5,-1.02,31394764,24914,156.34,1272,1272,1250,1653,891,1272,1260.13,0.23,0,52,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,271,-20.64,0.25,12,0.12,-61.00,5087.00,1569,20240223,-19.76,1009,20241210,24.78,1341,-6.11,20250107,1205,4.48,20250103,1559,-19.24,20240321,1009,24.78,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,150426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1258,-14,5,-1.10,29374772,23307,146.25,1272,1272,1250,1653,891,1272,1260.34,0.23,0,66,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,270,-20.62,0.25,12,0.11,-61.00,5087.00,1569,20240223,-19.82,1009,20241210,24.68,1341,-6.19,20250107,1205,4.40,20250103,1559,-19.31,20240321,1009,24.68,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,140427,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1261,-11,5,-0.86,26110154,20708,129.94,1272,1272,1250,1653,891,1272,1260.87,0.23,0,477,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,271,-20.67,0.25,12,0.10,-61.00,5087.00,1569,20240223,-19.63,1009,20241210,24.98,1341,-5.97,20250107,1205,4.65,20250103,1559,-19.11,20240321,1009,24.98,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,130426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1259,-13,5,-1.02,22140341,17546,110.10,1272,1272,1254,1653,891,1272,1261.85,0.23,0,609,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,271,-20.64,0.25,12,0.08,-61.00,5087.00,1569,20240223,-19.76,1009,20241210,24.78,1341,-6.11,20250107,1205,4.48,20250103,1559,-19.24,20240321,1009,24.78,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,120423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1262,-10,5,-0.79,17559607,13912,87.30,1272,1272,1254,1653,891,1272,1262.19,0.23,0,609,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,271,-20.69,0.25,12,0.06,-61.00,5087.00,1569,20240223,-19.57,1009,20241210,25.07,1341,-5.89,20250107,1205,4.73,20250103,1559,-19.05,20240321,1009,25.07,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,110423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1269,-3,5,-0.24,16619511,13170,82.64,1272,1272,1254,1653,891,1272,1261.92,0.23,0,579,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,273,-20.80,0.25,12,0.06,-61.00,5087.00,1569,20240223,-19.12,1009,20241210,25.77,1341,-5.37,20250107,1205,5.31,20250103,1559,-18.60,20240321,1009,25.77,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,100423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1261,-11,5,-0.86,14147219,11211,70.35,1272,1272,1254,1653,891,1272,1261.91,0.23,0,475,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,271,-20.67,0.25,12,0.05,-61.00,5087.00,1569,20240223,-19.63,1009,20241210,24.98,1341,-5.97,20250107,1205,4.65,20250103,1559,-19.11,20240321,1009,24.98,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250228,090425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1271,-1,5,-0.08,1099007,864,5.42,1272,1272,1271,1653,891,1272,1272.00,0.23,0,-129,1297,1284,1275,1262,1253,1280,1258,107,381,500,890,1,1,21491029,273,-20.84,0.25,12,0.00,-61.00,5087.00,1569,20240223,-18.99,1009,20241210,25.97,1341,-5.22,20250107,1205,5.48,20250103,1559,-18.47,20240321,1009,25.97,20241210,0.45,N,032080,500,107 억,,49996,N,N,0,N,00,N
20250227,160423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1272,-11,5,-0.86,20226055,15852,47.73,1277,1288,1266,1667,899,1283,1275.93,0.24,0,-604,1303,1292,1282,1271,1261,1293,1272,107,384,500,890,1,1,21491029,273,-20.85,0.25,12,0.07,-61.00,5087.00,1578,20240216,-19.39,1009,20241210,26.07,1341,-5.15,20250107,1205,5.56,20250103,1559,-18.41,20240321,1009,26.07,20241210,0.45,N,032080,500,107 억,,50600,N,N,0,N,00,N
20250227,150420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1273,-10,5,-0.78,19647286,15397,46.36,1277,1288,1266,1667,899,1283,1276.05,0.24,0,-597,1303,1292,1282,1271,1261,1293,1272,107,384,500,890,1,1,21491029,274,-20.87,0.25,12,0.07,-61.00,5087.00,1578,20240216,-19.33,1009,20241210,26.16,1341,-5.07,20250107,1205,5.64,20250103,1559,-18.35,20240321,1009,26.16,20241210,0.45,N,032080,500,107 억,,50600,N,N,0,N,00,N
20250227,140422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1276,-7,5,-0.55,17843871,13980,42.10,1277,1288,1266,1667,899,1283,1276.39,0.24,0,-597,1303,1292,1282,1271,1261,1293,1272,107,384,500,890,1,1,21491029,274,-20.92,0.25,12,0.07,-61.00,5087.00,1578,20240216,-19.14,1009,20241210,26.46,1341,-4.85,20250107,1205,5.89,20250103,1559,-18.15,20240321,1009,26.46,20241210,0.45,N,032080,500,107 억,,50600,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 160424 57 100.00 KOSDAQ 섬유·의류 N N N N N 1259 -13 5 -1.02 31394764 24914 156.34 1272 1272 1250 1653 891 1272 1260.13 0.23 0 52 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 271 -20.64 0.25 12 0.12 -61.00 5087.00 1569 20240223 -19.76 1009 20241210 24.78 1341 -6.11 20250107 1205 4.48 20250103 1559 -19.24 20240321 1009 24.78 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
3 20250228 150426 57 100.00 KOSDAQ 섬유·의류 N N N N N 1258 -14 5 -1.10 29374772 23307 146.25 1272 1272 1250 1653 891 1272 1260.34 0.23 0 66 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 270 -20.62 0.25 12 0.11 -61.00 5087.00 1569 20240223 -19.82 1009 20241210 24.68 1341 -6.19 20250107 1205 4.40 20250103 1559 -19.31 20240321 1009 24.68 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
4 20250228 140427 57 100.00 KOSDAQ 섬유·의류 N N N N N 1261 -11 5 -0.86 26110154 20708 129.94 1272 1272 1250 1653 891 1272 1260.87 0.23 0 477 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 271 -20.67 0.25 12 0.10 -61.00 5087.00 1569 20240223 -19.63 1009 20241210 24.98 1341 -5.97 20250107 1205 4.65 20250103 1559 -19.11 20240321 1009 24.98 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
5 20250228 130426 57 100.00 KOSDAQ 섬유·의류 N N N N N 1259 -13 5 -1.02 22140341 17546 110.10 1272 1272 1254 1653 891 1272 1261.85 0.23 0 609 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 271 -20.64 0.25 12 0.08 -61.00 5087.00 1569 20240223 -19.76 1009 20241210 24.78 1341 -6.11 20250107 1205 4.48 20250103 1559 -19.24 20240321 1009 24.78 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
6 20250228 120423 57 100.00 KOSDAQ 섬유·의류 N N N N N 1262 -10 5 -0.79 17559607 13912 87.30 1272 1272 1254 1653 891 1272 1262.19 0.23 0 609 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 271 -20.69 0.25 12 0.06 -61.00 5087.00 1569 20240223 -19.57 1009 20241210 25.07 1341 -5.89 20250107 1205 4.73 20250103 1559 -19.05 20240321 1009 25.07 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
7 20250228 110423 57 100.00 KOSDAQ 섬유·의류 N N N N N 1269 -3 5 -0.24 16619511 13170 82.64 1272 1272 1254 1653 891 1272 1261.92 0.23 0 579 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 273 -20.80 0.25 12 0.06 -61.00 5087.00 1569 20240223 -19.12 1009 20241210 25.77 1341 -5.37 20250107 1205 5.31 20250103 1559 -18.60 20240321 1009 25.77 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
8 20250228 100423 57 100.00 KOSDAQ 섬유·의류 N N N N N 1261 -11 5 -0.86 14147219 11211 70.35 1272 1272 1254 1653 891 1272 1261.91 0.23 0 475 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 271 -20.67 0.25 12 0.05 -61.00 5087.00 1569 20240223 -19.63 1009 20241210 24.98 1341 -5.97 20250107 1205 4.65 20250103 1559 -19.11 20240321 1009 24.98 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
9 20250228 090425 57 100.00 KOSDAQ 섬유·의류 N N N N N 1271 -1 5 -0.08 1099007 864 5.42 1272 1272 1271 1653 891 1272 1272.00 0.23 0 -129 1297 1284 1275 1262 1253 1280 1258 107 381 500 890 1 1 21491029 273 -20.84 0.25 12 0.00 -61.00 5087.00 1569 20240223 -18.99 1009 20241210 25.97 1341 -5.22 20250107 1205 5.48 20250103 1559 -18.47 20240321 1009 25.97 20241210 0.45 N 032080 500 107 억 49996 N N 0 N 00 N
10 20250227 160423 57 100.00 KOSDAQ 섬유·의류 N N N N N 1272 -11 5 -0.86 20226055 15852 47.73 1277 1288 1266 1667 899 1283 1275.93 0.24 0 -604 1303 1292 1282 1271 1261 1293 1272 107 384 500 890 1 1 21491029 273 -20.85 0.25 12 0.07 -61.00 5087.00 1578 20240216 -19.39 1009 20241210 26.07 1341 -5.15 20250107 1205 5.56 20250103 1559 -18.41 20240321 1009 26.07 20241210 0.45 N 032080 500 107 억 50600 N N 0 N 00 N
11 20250227 150420 57 100.00 KOSDAQ 섬유·의류 N N N N N 1273 -10 5 -0.78 19647286 15397 46.36 1277 1288 1266 1667 899 1283 1276.05 0.24 0 -597 1303 1292 1282 1271 1261 1293 1272 107 384 500 890 1 1 21491029 274 -20.87 0.25 12 0.07 -61.00 5087.00 1578 20240216 -19.33 1009 20241210 26.16 1341 -5.07 20250107 1205 5.64 20250103 1559 -18.35 20240321 1009 26.16 20241210 0.45 N 032080 500 107 억 50600 N N 0 N 00 N
12 20250227 140422 57 100.00 KOSDAQ 섬유·의류 N N N N N 1276 -7 5 -0.55 17843871 13980 42.10 1277 1288 1266 1667 899 1283 1276.39 0.24 0 -597 1303 1292 1282 1271 1261 1293 1272 107 384 500 890 1 1 21491029 274 -20.92 0.25 12 0.07 -61.00 5087.00 1578 20240216 -19.14 1009 20241210 26.46 1341 -4.85 20250107 1205 5.89 20250103 1559 -18.15 20240321 1009 26.46 20241210 0.45 N 032080 500 107 억 50600 N N 0 N 00 N