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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1267,12,2,0.96,3011102,2395,7.50,1243,1275,1243,1631,879,1255,1257.25,0.24,0,-282,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,272,-20.77,0.25,12,0.01,-61.00,5087.00,1604,20240206,-21.01,1009,20241210,25.57,1341,-5.52,20250107,1205,5.15,20250103,1569,-19.25,20240223,1009,25.57,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,120409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1273,18,2,1.43,2438333,1943,6.08,1243,1275,1243,1631,879,1255,1254.93,0.24,0,-282,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,274,-20.87,0.25,12,0.01,-61.00,5087.00,1604,20240206,-20.64,1009,20241210,26.16,1341,-5.07,20250107,1205,5.64,20250103,1569,-18.87,20240223,1009,26.16,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,110409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1273,18,2,1.43,2438333,1943,6.08,1243,1275,1243,1631,879,1255,1254.93,0.24,0,-282,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,274,-20.87,0.25,12,0.01,-61.00,5087.00,1604,20240206,-20.64,1009,20241210,26.16,1341,-5.07,20250107,1205,5.64,20250103,1569,-18.87,20240223,1009,26.16,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,100409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1255,0,3,0.00,1062748,853,2.67,1243,1255,1243,1631,879,1255,1245.89,0.24,0,-73,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,270,-20.57,0.25,12,0.00,-61.00,5087.00,1604,20240206,-21.76,1009,20241210,24.38,1341,-6.41,20250107,1205,4.15,20250103,1569,-20.01,20240223,1009,24.38,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250218,090409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1255,0,3,0.00,642855,517,1.62,1243,1255,1243,1631,879,1255,1243.43,0.24,0,-74,1283,1269,1248,1234,1213,1276,1241,107,376,500,870,1,1,21491029,270,-20.57,0.25,12,0.00,-61.00,5087.00,1604,20240206,-21.76,1009,20241210,24.38,1341,-6.41,20250107,1205,4.15,20250103,1569,-20.01,20240223,1009,24.38,20241210,0.45,N,032080,500,107 억,,51292,N,N,0,N,00,N
20250217,160408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1255,-13,5,-1.03,39997155,31950,177.87,1227,1262,1227,1648,888,1268,1251.87,0.24,0,494,1287,1277,1269,1259,1251,1273,1255,107,380,500,880,1,1,21491029,270,-20.57,0.25,12,0.15,-61.00,5087.00,1604,20240206,-21.76,1009,20241210,24.38,1341,-6.41,20250107,1205,4.15,20250103,1569,-20.01,20240223,1009,24.38,20241210,0.45,N,032080,500,107 억,,50798,N,N,0,N,00,N
20250217,150408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1259,-9,5,-0.71,39006810,31161,173.47,1227,1262,1227,1648,888,1268,1251.78,0.24,0,941,1287,1277,1269,1259,1251,1273,1255,107,380,500,880,1,1,21491029,271,-20.64,0.25,12,0.14,-61.00,5087.00,1604,20240206,-21.51,1009,20241210,24.78,1341,-6.11,20250107,1205,4.48,20250103,1569,-19.76,20240223,1009,24.78,20241210,0.45,N,032080,500,107 억,,50798,N,N,0,N,00,N
20250217,140408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1257,-11,5,-0.87,37365508,29853,166.19,1227,1262,1227,1648,888,1268,1251.65,0.24,0,902,1287,1277,1269,1259,1251,1273,1255,107,380,500,880,1,1,21491029,270,-20.61,0.25,12,0.14,-61.00,5087.00,1604,20240206,-21.63,1009,20241210,24.58,1341,-6.26,20250107,1205,4.32,20250103,1569,-19.89,20240223,1009,24.58,20241210,0.45,N,032080,500,107 억,,50798,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 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
3 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
4 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
5 20250218 130409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1267 12 2 0.96 3011102 2395 7.50 1243 1275 1243 1631 879 1255 1257.25 0.24 0 -282 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 272 -20.77 0.25 12 0.01 -61.00 5087.00 1604 20240206 -21.01 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 51292 N N 0 N 00 N
6 20250218 120409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1273 18 2 1.43 2438333 1943 6.08 1243 1275 1243 1631 879 1255 1254.93 0.24 0 -282 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 274 -20.87 0.25 12 0.01 -61.00 5087.00 1604 20240206 -20.64 1009 20241210 26.16 1341 -5.07 20250107 1205 5.64 20250103 1569 -18.87 20240223 1009 26.16 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
7 20250218 110409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1273 18 2 1.43 2438333 1943 6.08 1243 1275 1243 1631 879 1255 1254.93 0.24 0 -282 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 274 -20.87 0.25 12 0.01 -61.00 5087.00 1604 20240206 -20.64 1009 20241210 26.16 1341 -5.07 20250107 1205 5.64 20250103 1569 -18.87 20240223 1009 26.16 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
8 20250218 100409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1255 0 3 0.00 1062748 853 2.67 1243 1255 1243 1631 879 1255 1245.89 0.24 0 -73 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 270 -20.57 0.25 12 0.00 -61.00 5087.00 1604 20240206 -21.76 1009 20241210 24.38 1341 -6.41 20250107 1205 4.15 20250103 1569 -20.01 20240223 1009 24.38 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
9 20250218 090409 57 100.00 KOSDAQ 섬유·의류 N N N N N 1255 0 3 0.00 642855 517 1.62 1243 1255 1243 1631 879 1255 1243.43 0.24 0 -74 1283 1269 1248 1234 1213 1276 1241 107 376 500 870 1 1 21491029 270 -20.57 0.25 12 0.00 -61.00 5087.00 1604 20240206 -21.76 1009 20241210 24.38 1341 -6.41 20250107 1205 4.15 20250103 1569 -20.01 20240223 1009 24.38 20241210 0.45 N 032080 500 107 억 51292 N N 0 N 00 N
10 20250217 160408 57 100.00 KOSDAQ 섬유·의류 N N N N N 1255 -13 5 -1.03 39997155 31950 177.87 1227 1262 1227 1648 888 1268 1251.87 0.24 0 494 1287 1277 1269 1259 1251 1273 1255 107 380 500 880 1 1 21491029 270 -20.57 0.25 12 0.15 -61.00 5087.00 1604 20240206 -21.76 1009 20241210 24.38 1341 -6.41 20250107 1205 4.15 20250103 1569 -20.01 20240223 1009 24.38 20241210 0.45 N 032080 500 107 억 50798 N N 0 N 00 N
11 20250217 150408 57 100.00 KOSDAQ 섬유·의류 N N N N N 1259 -9 5 -0.71 39006810 31161 173.47 1227 1262 1227 1648 888 1268 1251.78 0.24 0 941 1287 1277 1269 1259 1251 1273 1255 107 380 500 880 1 1 21491029 271 -20.64 0.25 12 0.14 -61.00 5087.00 1604 20240206 -21.51 1009 20241210 24.78 1341 -6.11 20250107 1205 4.48 20250103 1569 -19.76 20240223 1009 24.78 20241210 0.45 N 032080 500 107 억 50798 N N 0 N 00 N
12 20250217 140408 57 100.00 KOSDAQ 섬유·의류 N N N N N 1257 -11 5 -0.87 37365508 29853 166.19 1227 1262 1227 1648 888 1268 1251.65 0.24 0 902 1287 1277 1269 1259 1251 1273 1255 107 380 500 880 1 1 21491029 270 -20.61 0.25 12 0.14 -61.00 5087.00 1604 20240206 -21.63 1009 20241210 24.58 1341 -6.26 20250107 1205 4.32 20250103 1569 -19.89 20240223 1009 24.58 20241210 0.45 N 032080 500 107 억 50798 N N 0 N 00 N