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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,7833212,6026,57.29,1300,1309,1286,1690,910,1300,1299.90,0.24,0,-466,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,279,-21.31,0.26,12,0.03,-61.00,5087.00,1604,20240206,-18.95,1009,20241210,28.84,1341,-3.06,20250107,1205,7.88,20250103,1569,-17.14,20240223,1009,28.84,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,150411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1299,-1,5,-0.08,6938181,5337,50.74,1300,1309,1286,1690,910,1300,1300.02,0.24,0,-322,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,279,-21.30,0.26,12,0.02,-61.00,5087.00,1604,20240206,-19.01,1009,20241210,28.74,1341,-3.13,20250107,1205,7.80,20250103,1569,-17.21,20240223,1009,28.74,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,140409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1295,-5,5,-0.38,6816111,5243,49.84,1300,1309,1286,1690,910,1300,1300.04,0.24,0,-315,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,278,-21.23,0.25,12,0.02,-61.00,5087.00,1604,20240206,-19.26,1009,20241210,28.34,1341,-3.43,20250107,1205,7.47,20250103,1569,-17.46,20240223,1009,28.34,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,130410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,-3,5,-0.23,6779827,5215,49.58,1300,1309,1286,1690,910,1300,1300.06,0.24,0,-306,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,279,-21.26,0.25,12,0.02,-61.00,5087.00,1604,20240206,-19.14,1009,20241210,28.54,1341,-3.28,20250107,1205,7.63,20250103,1569,-17.34,20240223,1009,28.54,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,120410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1301,1,2,0.08,6600430,5077,48.27,1300,1309,1286,1690,910,1300,1300.06,0.24,0,-173,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,280,-21.33,0.26,12,0.02,-61.00,5087.00,1604,20240206,-18.89,1009,20241210,28.94,1341,-2.98,20250107,1205,7.97,20250103,1569,-17.08,20240223,1009,28.94,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,110410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1296,-4,5,-0.31,2795621,2154,20.48,1300,1309,1286,1690,910,1300,1297.87,0.24,0,-131,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,279,-21.25,0.25,12,0.01,-61.00,5087.00,1604,20240206,-19.20,1009,20241210,28.44,1341,-3.36,20250107,1205,7.55,20250103,1569,-17.40,20240223,1009,28.44,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,100409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,-3,5,-0.23,1888856,1456,13.84,1300,1307,1286,1690,910,1300,1297.29,0.24,0,-208,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,279,-21.26,0.25,12,0.01,-61.00,5087.00,1604,20240206,-19.14,1009,20241210,28.54,1341,-3.28,20250107,1205,7.63,20250103,1569,-17.34,20240223,1009,28.54,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250219,090411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1291,-9,5,-0.69,888766,684,6.50,1300,1300,1291,1690,910,1300,1299.37,0.24,0,-52,1371,1335,1289,1253,1207,1353,1271,107,390,500,910,1,1,21491029,277,-21.16,0.25,12,0.00,-61.00,5087.00,1604,20240206,-19.51,1009,20241210,27.95,1341,-3.73,20250107,1205,7.14,20250103,1569,-17.72,20240223,1009,27.95,20241210,0.45,N,032080,500,107 억,,51213,N,N,0,N,00,N
20250218,160409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,45,2,3.59,12668062,9928,31.07,1243,1325,1243,1631,879,1255,1275.92,0.24,0,-154,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,279,-21.31,0.26,12,0.05,-61.00,5087.00,1604,20240206,-18.95,1009,20241210,28.84,1341,-3.06,20250107,1205,7.88,20250103,1569,-17.14,20240223,1009,28.84,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,150410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1285,30,2,2.39,11254373,8838,27.66,1243,1325,1243,1631,879,1255,1273.41,0.24,0,-187,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,276,-21.07,0.25,12,0.04,-61.00,5087.00,1604,20240206,-19.89,1009,20241210,27.35,1341,-4.18,20250107,1205,6.64,20250103,1569,-18.10,20240223,1009,27.35,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,140409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1266,11,2,0.88,5735438,4544,14.22,1243,1275,1243,1631,879,1255,1262.20,0.24,0,-239,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,272,-20.75,0.25,12,0.02,-61.00,5087.00,1604,20240206,-21.07,1009,20241210,25.47,1341,-5.59,20250107,1205,5.06,20250103,1569,-19.31,20240223,1009,25.47,20241210,0.45,N,032080,500,107 억,,51292,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 20250219 160410 57 100.00 KOSDAQ 섬유·의류 N N N N N 1300 0 3 0.00 7833212 6026 57.29 1300 1309 1286 1690 910 1300 1299.90 0.24 0 -466 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 279 -21.31 0.26 12 0.03 -61.00 5087.00 1604 20240206 -18.95 1009 20241210 28.84 1341 -3.06 20250107 1205 7.88 20250103 1569 -17.14 20240223 1009 28.84 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
3 20250219 150411 57 100.00 KOSDAQ 섬유·의류 N N N N N 1299 -1 5 -0.08 6938181 5337 50.74 1300 1309 1286 1690 910 1300 1300.02 0.24 0 -322 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 279 -21.30 0.26 12 0.02 -61.00 5087.00 1604 20240206 -19.01 1009 20241210 28.74 1341 -3.13 20250107 1205 7.80 20250103 1569 -17.21 20240223 1009 28.74 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
4 20250219 140409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1295 -5 5 -0.38 6816111 5243 49.84 1300 1309 1286 1690 910 1300 1300.04 0.24 0 -315 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 278 -21.23 0.25 12 0.02 -61.00 5087.00 1604 20240206 -19.26 1009 20241210 28.34 1341 -3.43 20250107 1205 7.47 20250103 1569 -17.46 20240223 1009 28.34 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
5 20250219 130410 57 100.00 KOSDAQ 섬유·의류 N N N N N 1297 -3 5 -0.23 6779827 5215 49.58 1300 1309 1286 1690 910 1300 1300.06 0.24 0 -306 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 279 -21.26 0.25 12 0.02 -61.00 5087.00 1604 20240206 -19.14 1009 20241210 28.54 1341 -3.28 20250107 1205 7.63 20250103 1569 -17.34 20240223 1009 28.54 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
6 20250219 120410 57 100.00 KOSDAQ 섬유·의류 N N N N N 1301 1 2 0.08 6600430 5077 48.27 1300 1309 1286 1690 910 1300 1300.06 0.24 0 -173 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 280 -21.33 0.26 12 0.02 -61.00 5087.00 1604 20240206 -18.89 1009 20241210 28.94 1341 -2.98 20250107 1205 7.97 20250103 1569 -17.08 20240223 1009 28.94 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
7 20250219 110410 57 100.00 KOSDAQ 섬유·의류 N N N N N 1296 -4 5 -0.31 2795621 2154 20.48 1300 1309 1286 1690 910 1300 1297.87 0.24 0 -131 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 279 -21.25 0.25 12 0.01 -61.00 5087.00 1604 20240206 -19.20 1009 20241210 28.44 1341 -3.36 20250107 1205 7.55 20250103 1569 -17.40 20240223 1009 28.44 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
8 20250219 100409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1297 -3 5 -0.23 1888856 1456 13.84 1300 1307 1286 1690 910 1300 1297.29 0.24 0 -208 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 279 -21.26 0.25 12 0.01 -61.00 5087.00 1604 20240206 -19.14 1009 20241210 28.54 1341 -3.28 20250107 1205 7.63 20250103 1569 -17.34 20240223 1009 28.54 20241210 0.45 N 032080 500 107 억 51213 N N 0 N 00 N
9 20250219 090411 57 100.00 KOSDAQ 섬유·의류 N N N N N 1291 -9 5 -0.69 888766 684 6.50 1300 1300 1291 1690 910 1300 1299.37 0.24 0 -52 1371 1335 1289 1253 1207 1353 1271 107 390 500 910 1 1 21491029 277 -21.16 0.25 12 0.00 -61.00 5087.00 1604 20240206 -19.51 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 51213 N N 0 N 00 N
10 20250218 160409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1300 45 2 3.59 12668062 9928 31.07 1243 1325 1243 1631 879 1255 1275.92 0.24 0 -154 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 279 -21.31 0.26 12 0.05 -61.00 5087.00 1604 20240206 -18.95 1009 20241210 28.84 1341 -3.06 20250107 1205 7.88 20250103 1569 -17.14 20240223 1009 28.84 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
11 20250218 150410 57 100.00 KOSDAQ 섬유·의류 N N N N N 1285 30 2 2.39 11254373 8838 27.66 1243 1325 1243 1631 879 1255 1273.41 0.24 0 -187 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 276 -21.07 0.25 12 0.04 -61.00 5087.00 1604 20240206 -19.89 1009 20241210 27.35 1341 -4.18 20250107 1205 6.64 20250103 1569 -18.10 20240223 1009 27.35 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
12 20250218 140409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1266 11 2 0.88 5735438 4544 14.22 1243 1275 1243 1631 879 1255 1262.20 0.24 0 -239 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 272 -20.75 0.25 12 0.02 -61.00 5087.00 1604 20240206 -21.07 1009 20241210 25.47 1341 -5.59 20250107 1205 5.06 20250103 1569 -19.31 20240223 1009 25.47 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N