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
033340/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
20250228,160435,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,665,-11,5,-1.63,166237824,251233,65.33,673,673,659,878,474,676,661.69,0.86,0,-104450,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,645,22.93,1.14,12,0.26,29.00,581.00,1890,20240725,-64.81,540,20241115,23.15,747,-10.98,20250122,617,7.78,20250102,2110,-68.48,20240228,540,23.15,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,150437,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-15,5,-2.22,161486461,244070,63.47,673,673,659,878,474,676,661.64,0.86,0,-98978,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,641,22.79,1.14,12,0.25,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240228,540,22.41,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,140438,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,-9,5,-1.33,135509514,204841,53.27,673,673,659,878,474,676,661.54,0.86,0,-97505,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,647,23.00,1.15,12,0.21,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240228,540,23.52,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,130437,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-15,5,-2.22,124547473,188301,48.97,673,673,659,878,474,676,661.43,0.86,0,-97624,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,641,22.79,1.14,12,0.19,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240228,540,22.41,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,120434,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-15,5,-2.22,117111644,177059,46.04,673,673,659,878,474,676,661.43,0.86,0,-93675,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,641,22.79,1.14,12,0.18,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240228,540,22.41,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,110435,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,-12,5,-1.78,95743252,144684,37.62,673,673,659,878,474,676,661.74,0.86,0,-69883,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,644,22.90,1.14,12,0.15,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240228,540,22.96,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,100434,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,-12,5,-1.78,69900884,105588,27.46,673,673,660,878,474,676,662.02,0.86,0,-61022,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,644,22.90,1.14,12,0.11,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240228,540,22.96,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250228,090436,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,662,-14,5,-2.07,9583321,14416,3.75,673,673,661,878,474,676,664.77,0.86,0,-682,704,689,678,663,652,697,671,485,202,500,400,1,1,96950558,642,22.83,1.14,12,0.01,29.00,581.00,1890,20240725,-64.97,540,20241115,22.59,747,-11.38,20250122,617,7.29,20250102,2110,-68.63,20240228,540,22.59,20241115,0.53,N,033340,500,484 억,,829422,N,N,0,N,00,N
20250227,160433,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,676,3,2,0.45,259845695,383314,99.94,674,693,667,874,472,673,677.89,0.78,0,76446,699,686,670,657,641,678,649,485,201,500,400,1,1,96950558,655,23.31,1.16,12,0.40,29.00,581.00,1890,20240725,-64.23,540,20241115,25.19,747,-9.50,20250122,617,9.56,20250102,2110,-67.96,20240227,540,25.19,20241115,0.53,N,033340,500,484 억,,754683,N,N,0,N,00,N
20250227,150431,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,675,2,2,0.30,247417928,364900,95.14,674,693,667,874,472,673,678.04,0.78,0,74222,699,686,670,657,641,678,649,485,201,500,400,1,1,96950558,654,23.28,1.16,12,0.38,29.00,581.00,1890,20240725,-64.29,540,20241115,25.00,747,-9.64,20250122,617,9.40,20250102,2110,-68.01,20240227,540,25.00,20241115,0.53,N,033340,500,484 억,,754683,N,N,0,N,00,N
20250227,140433,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,676,3,2,0.45,233725166,344512,89.82,674,693,667,874,472,673,678.42,0.78,0,78087,699,686,670,657,641,678,649,485,201,500,400,1,1,96950558,655,23.31,1.16,12,0.36,29.00,581.00,1890,20240725,-64.23,540,20241115,25.19,747,-9.50,20250122,617,9.56,20250102,2110,-67.96,20240227,540,25.19,20241115,0.53,N,033340,500,484 억,,754683,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 160435 57 100.00 KOSDAQ 섬유·의류 N N N N N 665 -11 5 -1.63 166237824 251233 65.33 673 673 659 878 474 676 661.69 0.86 0 -104450 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 645 22.93 1.14 12 0.26 29.00 581.00 1890 20240725 -64.81 540 20241115 23.15 747 -10.98 20250122 617 7.78 20250102 2110 -68.48 20240228 540 23.15 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
3 20250228 150437 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 -15 5 -2.22 161486461 244070 63.47 673 673 659 878 474 676 661.64 0.86 0 -98978 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 641 22.79 1.14 12 0.25 29.00 581.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 617 7.13 20250102 2110 -68.67 20240228 540 22.41 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
4 20250228 140438 57 100.00 KOSDAQ 섬유·의류 N N N N N 667 -9 5 -1.33 135509514 204841 53.27 673 673 659 878 474 676 661.54 0.86 0 -97505 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 647 23.00 1.15 12 0.21 29.00 581.00 1890 20240725 -64.71 540 20241115 23.52 747 -10.71 20250122 617 8.10 20250102 2110 -68.39 20240228 540 23.52 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
5 20250228 130437 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 -15 5 -2.22 124547473 188301 48.97 673 673 659 878 474 676 661.43 0.86 0 -97624 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 641 22.79 1.14 12 0.19 29.00 581.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 617 7.13 20250102 2110 -68.67 20240228 540 22.41 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
6 20250228 120434 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 -15 5 -2.22 117111644 177059 46.04 673 673 659 878 474 676 661.43 0.86 0 -93675 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 641 22.79 1.14 12 0.18 29.00 581.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 617 7.13 20250102 2110 -68.67 20240228 540 22.41 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
7 20250228 110435 57 100.00 KOSDAQ 섬유·의류 N N N N N 664 -12 5 -1.78 95743252 144684 37.62 673 673 659 878 474 676 661.74 0.86 0 -69883 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 644 22.90 1.14 12 0.15 29.00 581.00 1890 20240725 -64.87 540 20241115 22.96 747 -11.11 20250122 617 7.62 20250102 2110 -68.53 20240228 540 22.96 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
8 20250228 100434 57 100.00 KOSDAQ 섬유·의류 N N N N N 664 -12 5 -1.78 69900884 105588 27.46 673 673 660 878 474 676 662.02 0.86 0 -61022 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 644 22.90 1.14 12 0.11 29.00 581.00 1890 20240725 -64.87 540 20241115 22.96 747 -11.11 20250122 617 7.62 20250102 2110 -68.53 20240228 540 22.96 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
9 20250228 090436 57 100.00 KOSDAQ 섬유·의류 N N N N N 662 -14 5 -2.07 9583321 14416 3.75 673 673 661 878 474 676 664.77 0.86 0 -682 704 689 678 663 652 697 671 485 202 500 400 1 1 96950558 642 22.83 1.14 12 0.01 29.00 581.00 1890 20240725 -64.97 540 20241115 22.59 747 -11.38 20250122 617 7.29 20250102 2110 -68.63 20240228 540 22.59 20241115 0.53 N 033340 500 484 억 829422 N N 0 N 00 N
10 20250227 160433 57 100.00 KOSDAQ 섬유·의류 N N N N N 676 3 2 0.45 259845695 383314 99.94 674 693 667 874 472 673 677.89 0.78 0 76446 699 686 670 657 641 678 649 485 201 500 400 1 1 96950558 655 23.31 1.16 12 0.40 29.00 581.00 1890 20240725 -64.23 540 20241115 25.19 747 -9.50 20250122 617 9.56 20250102 2110 -67.96 20240227 540 25.19 20241115 0.53 N 033340 500 484 억 754683 N N 0 N 00 N
11 20250227 150431 57 100.00 KOSDAQ 섬유·의류 N N N N N 675 2 2 0.30 247417928 364900 95.14 674 693 667 874 472 673 678.04 0.78 0 74222 699 686 670 657 641 678 649 485 201 500 400 1 1 96950558 654 23.28 1.16 12 0.38 29.00 581.00 1890 20240725 -64.29 540 20241115 25.00 747 -9.64 20250122 617 9.40 20250102 2110 -68.01 20240227 540 25.00 20241115 0.53 N 033340 500 484 억 754683 N N 0 N 00 N
12 20250227 140433 57 100.00 KOSDAQ 섬유·의류 N N N N N 676 3 2 0.45 233725166 344512 89.82 674 693 667 874 472 673 678.42 0.78 0 78087 699 686 670 657 641 678 649 485 201 500 400 1 1 96950558 655 23.31 1.16 12 0.36 29.00 581.00 1890 20240725 -64.23 540 20241115 25.19 747 -9.50 20250122 617 9.56 20250102 2110 -67.96 20240227 540 25.19 20241115 0.53 N 033340 500 484 억 754683 N N 0 N 00 N