ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1269,-8,5,-0.63,38794726,30743,310.63,1277,1277,1259,1660,894,1277,1261.90,0.24,0,-937,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,273,-20.80,0.25,12,0.14,-61.00,5087.00,1578,20240216,-19.58,1009,20241210,25.77,1341,-5.37,20250107,1205,5.31,20250103,1569,-19.12,20240223,1009,25.77,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,150415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1263,-14,5,-1.10,36344305,28808,291.08,1277,1277,1259,1660,894,1277,1261.60,0.24,0,-939,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,271,-20.70,0.25,12,0.13,-61.00,5087.00,1578,20240216,-19.96,1009,20241210,25.17,1341,-5.82,20250107,1205,4.81,20250103,1569,-19.50,20240223,1009,25.17,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,140413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1267,-10,5,-0.78,34975892,27728,280.17,1277,1277,1259,1660,894,1277,1261.39,0.24,0,-749,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,272,-20.77,0.25,12,0.13,-61.00,5087.00,1578,20240216,-19.71,1009,20241210,25.57,1341,-5.52,20250107,1205,5.15,20250103,1569,-19.25,20240223,1009,25.57,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,130413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1268,-9,5,-0.70,18686516,14797,149.51,1277,1277,1260,1660,894,1277,1262.86,0.24,0,-228,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,273,-20.79,0.25,12,0.07,-61.00,5087.00,1578,20240216,-19.65,1009,20241210,25.67,1341,-5.44,20250107,1205,5.23,20250103,1569,-19.18,20240223,1009,25.67,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,120414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1267,-10,5,-0.78,12070855,9548,96.47,1277,1277,1260,1660,894,1277,1264.23,0.24,0,-228,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,272,-20.77,0.25,12,0.04,-61.00,5087.00,1578,20240216,-19.71,1009,20241210,25.57,1341,-5.52,20250107,1205,5.15,20250103,1569,-19.25,20240223,1009,25.57,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,110412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1261,-16,5,-1.25,6922932,5475,55.32,1277,1277,1261,1660,894,1277,1264.46,0.24,0,-199,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,271,-20.67,0.25,12,0.03,-61.00,5087.00,1578,20240216,-20.09,1009,20241210,24.98,1341,-5.97,20250107,1205,4.65,20250103,1569,-19.63,20240223,1009,24.98,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,100412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1261,-16,5,-1.25,6802622,5380,54.36,1277,1277,1261,1660,894,1277,1264.43,0.24,0,-170,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,271,-20.67,0.25,12,0.03,-61.00,5087.00,1578,20240216,-20.09,1009,20241210,24.98,1341,-5.97,20250107,1205,4.65,20250103,1569,-19.63,20240223,1009,24.98,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250221,090413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1270,-7,5,-0.55,570582,447,4.52,1277,1277,1270,1660,894,1277,1276.47,0.24,0,-326,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,273,-20.82,0.25,12,0.00,-61.00,5087.00,1578,20240216,-19.52,1009,20241210,25.87,1341,-5.29,20250107,1205,5.39,20250103,1569,-19.06,20240223,1009,25.87,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N
20250220,160412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1277,-23,5,-1.77,12681456,9867,163.74,1308,1308,1276,1690,910,1300,1285.24,0.24,0,726,1321,1310,1298,1287,1275,1311,1288,107,390,500,910,1,1,21491029,274,-20.93,0.25,12,0.05,-61.00,5087.00,1581,20240207,-19.23,1009,20241210,26.56,1341,-4.77,20250107,1205,5.98,20250103,1569,-18.61,20240223,1009,26.56,20241210,0.45,N,032080,500,107 억,,50747,N,N,0,N,00,N
20250220,150412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1291,-9,5,-0.69,10899600,8483,140.77,1308,1308,1276,1690,910,1300,1284.88,0.24,0,726,1321,1310,1298,1287,1275,1311,1288,107,390,500,910,1,1,21491029,277,-21.16,0.25,12,0.04,-61.00,5087.00,1581,20240207,-18.34,1009,20241210,27.95,1341,-3.73,20250107,1205,7.14,20250103,1569,-17.72,20240223,1009,27.95,20241210,0.45,N,032080,500,107 억,,50747,N,N,0,N,00,N
20250220,140413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1290,-10,5,-0.77,9588036,7467,123.91,1308,1308,1276,1690,910,1300,1284.05,0.24,0,1059,1321,1310,1298,1287,1275,1311,1288,107,390,500,910,1,1,21491029,277,-21.15,0.25,12,0.03,-61.00,5087.00,1581,20240207,-18.41,1009,20241210,27.85,1341,-3.80,20250107,1205,7.05,20250103,1569,-17.78,20240223,1009,27.85,20241210,0.45,N,032080,500,107 억,,50747,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 20250221 160413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1269 -8 5 -0.63 38794726 30743 310.63 1277 1277 1259 1660 894 1277 1261.90 0.24 0 -937 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 273 -20.80 0.25 12 0.14 -61.00 5087.00 1578 20240216 -19.58 1009 20241210 25.77 1341 -5.37 20250107 1205 5.31 20250103 1569 -19.12 20240223 1009 25.77 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
3 20250221 150415 57 100.00 KOSDAQ 섬유·의류 N N N N N 1263 -14 5 -1.10 36344305 28808 291.08 1277 1277 1259 1660 894 1277 1261.60 0.24 0 -939 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 271 -20.70 0.25 12 0.13 -61.00 5087.00 1578 20240216 -19.96 1009 20241210 25.17 1341 -5.82 20250107 1205 4.81 20250103 1569 -19.50 20240223 1009 25.17 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
4 20250221 140413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1267 -10 5 -0.78 34975892 27728 280.17 1277 1277 1259 1660 894 1277 1261.39 0.24 0 -749 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 272 -20.77 0.25 12 0.13 -61.00 5087.00 1578 20240216 -19.71 1009 20241210 25.57 1341 -5.52 20250107 1205 5.15 20250103 1569 -19.25 20240223 1009 25.57 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
5 20250221 130413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1268 -9 5 -0.70 18686516 14797 149.51 1277 1277 1260 1660 894 1277 1262.86 0.24 0 -228 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 273 -20.79 0.25 12 0.07 -61.00 5087.00 1578 20240216 -19.65 1009 20241210 25.67 1341 -5.44 20250107 1205 5.23 20250103 1569 -19.18 20240223 1009 25.67 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
6 20250221 120414 57 100.00 KOSDAQ 섬유·의류 N N N N N 1267 -10 5 -0.78 12070855 9548 96.47 1277 1277 1260 1660 894 1277 1264.23 0.24 0 -228 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 272 -20.77 0.25 12 0.04 -61.00 5087.00 1578 20240216 -19.71 1009 20241210 25.57 1341 -5.52 20250107 1205 5.15 20250103 1569 -19.25 20240223 1009 25.57 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
7 20250221 110412 57 100.00 KOSDAQ 섬유·의류 N N N N N 1261 -16 5 -1.25 6922932 5475 55.32 1277 1277 1261 1660 894 1277 1264.46 0.24 0 -199 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 271 -20.67 0.25 12 0.03 -61.00 5087.00 1578 20240216 -20.09 1009 20241210 24.98 1341 -5.97 20250107 1205 4.65 20250103 1569 -19.63 20240223 1009 24.98 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
8 20250221 100412 57 100.00 KOSDAQ 섬유·의류 N N N N N 1261 -16 5 -1.25 6802622 5380 54.36 1277 1277 1261 1660 894 1277 1264.43 0.24 0 -170 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 271 -20.67 0.25 12 0.03 -61.00 5087.00 1578 20240216 -20.09 1009 20241210 24.98 1341 -5.97 20250107 1205 4.65 20250103 1569 -19.63 20240223 1009 24.98 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
9 20250221 090413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1270 -7 5 -0.55 570582 447 4.52 1277 1277 1270 1660 894 1277 1276.47 0.24 0 -326 1319 1298 1287 1266 1255 1292 1260 107 383 500 890 1 1 21491029 273 -20.82 0.25 12 0.00 -61.00 5087.00 1578 20240216 -19.52 1009 20241210 25.87 1341 -5.29 20250107 1205 5.39 20250103 1569 -19.06 20240223 1009 25.87 20241210 0.45 N 032080 500 107 억 50560 N N 0 N 00 N
10 20250220 160412 57 100.00 KOSDAQ 섬유·의류 N N N N N 1277 -23 5 -1.77 12681456 9867 163.74 1308 1308 1276 1690 910 1300 1285.24 0.24 0 726 1321 1310 1298 1287 1275 1311 1288 107 390 500 910 1 1 21491029 274 -20.93 0.25 12 0.05 -61.00 5087.00 1581 20240207 -19.23 1009 20241210 26.56 1341 -4.77 20250107 1205 5.98 20250103 1569 -18.61 20240223 1009 26.56 20241210 0.45 N 032080 500 107 억 50747 N N 0 N 00 N
11 20250220 150412 57 100.00 KOSDAQ 섬유·의류 N N N N N 1291 -9 5 -0.69 10899600 8483 140.77 1308 1308 1276 1690 910 1300 1284.88 0.24 0 726 1321 1310 1298 1287 1275 1311 1288 107 390 500 910 1 1 21491029 277 -21.16 0.25 12 0.04 -61.00 5087.00 1581 20240207 -18.34 1009 20241210 27.95 1341 -3.73 20250107 1205 7.14 20250103 1569 -17.72 20240223 1009 27.95 20241210 0.45 N 032080 500 107 억 50747 N N 0 N 00 N
12 20250220 140413 57 100.00 KOSDAQ 섬유·의류 N N N N N 1290 -10 5 -0.77 9588036 7467 123.91 1308 1308 1276 1690 910 1300 1284.05 0.24 0 1059 1321 1310 1298 1287 1275 1311 1288 107 390 500 910 1 1 21491029 277 -21.15 0.25 12 0.03 -61.00 5087.00 1581 20240207 -18.41 1009 20241210 27.85 1341 -3.80 20250107 1205 7.05 20250103 1569 -17.78 20240223 1009 27.85 20241210 0.45 N 032080 500 107 억 50747 N N 0 N 00 N