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
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
20250219,160420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,678,23,2,3.51,407906789,613887,114.49,655,683,649,851,459,655,664.47,0.63,0,99812,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,657,23.38,1.17,12,0.63,29.00,581.00,1890,20240725,-64.13,540,20241115,25.56,747,-9.24,20250122,617,9.89,20250102,2110,-67.87,20240219,540,25.56,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,150422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,678,23,2,3.51,394577975,594199,110.82,655,683,649,851,459,655,664.05,0.63,0,100383,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,657,23.38,1.17,12,0.61,29.00,581.00,1890,20240725,-64.13,540,20241115,25.56,747,-9.24,20250122,617,9.89,20250102,2110,-67.87,20240219,540,25.56,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,140419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,672,17,2,2.60,243500785,370934,69.18,655,674,649,851,459,655,656.45,0.63,0,17094,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,652,23.17,1.16,12,0.38,29.00,581.00,1890,20240725,-64.44,540,20241115,24.44,747,-10.04,20250122,617,8.91,20250102,2110,-68.15,20240219,540,24.44,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,130420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,659,4,2,0.61,156398851,239670,44.70,655,660,649,851,459,655,652.56,0.63,0,3067,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,639,22.72,1.13,12,0.25,29.00,581.00,1890,20240725,-65.13,540,20241115,22.04,747,-11.78,20250122,617,6.81,20250102,2110,-68.77,20240219,540,22.04,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,120420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,-1,5,-0.15,110722357,170038,31.71,655,660,649,851,459,655,651.16,0.63,0,-14630,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,634,22.55,1.13,12,0.18,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,617,6.00,20250102,2110,-69.00,20240219,540,21.11,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,110421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,651,-4,5,-0.61,83223517,127762,23.83,655,660,649,851,459,655,651.39,0.63,0,-12908,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,631,22.45,1.12,12,0.13,29.00,581.00,1890,20240725,-65.56,540,20241115,20.56,747,-12.85,20250122,617,5.51,20250102,2110,-69.15,20240219,540,20.56,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,100420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,0,3,0.00,48961893,75080,14.00,655,660,649,851,459,655,652.13,0.63,0,-1716,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,635,22.59,1.13,12,0.08,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,617,6.16,20250102,2110,-68.96,20240219,540,21.30,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250219,090421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,0,3,0.00,1475373,2254,0.42,655,655,652,851,459,655,654.56,0.63,0,-621,680,667,658,645,636,663,641,485,196,500,390,1,1,96950558,635,22.59,1.13,12,0.00,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,617,6.16,20250102,2110,-68.96,20240219,540,21.30,20241115,0.43,N,033340,500,484 억,,610363,N,N,0,N,00,N
20250218,160419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,-8,5,-1.21,350980609,534166,133.71,671,671,649,861,465,663,657.06,0.73,0,-96511,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,635,22.59,1.13,12,0.55,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,617,6.16,20250102,2110,-68.96,20240219,540,21.30,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,150420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,-9,5,-1.36,328083863,499194,124.96,671,671,649,861,465,663,657.23,0.73,0,-97811,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,634,22.55,1.13,12,0.51,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,617,6.00,20250102,2110,-69.00,20240219,540,21.11,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,140419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,-8,5,-1.21,276684988,420349,105.22,671,671,653,861,465,663,658.23,0.73,0,-95781,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,635,22.59,1.13,12,0.43,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,617,6.16,20250102,2110,-68.96,20240219,540,21.30,20241115,0.43,N,033340,500,484 억,,706874,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 160420 57 100.00 KOSDAQ 섬유·의류 N N N N N 678 23 2 3.51 407906789 613887 114.49 655 683 649 851 459 655 664.47 0.63 0 99812 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 657 23.38 1.17 12 0.63 29.00 581.00 1890 20240725 -64.13 540 20241115 25.56 747 -9.24 20250122 617 9.89 20250102 2110 -67.87 20240219 540 25.56 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
3 20250219 150422 57 100.00 KOSDAQ 섬유·의류 N N N N N 678 23 2 3.51 394577975 594199 110.82 655 683 649 851 459 655 664.05 0.63 0 100383 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 657 23.38 1.17 12 0.61 29.00 581.00 1890 20240725 -64.13 540 20241115 25.56 747 -9.24 20250122 617 9.89 20250102 2110 -67.87 20240219 540 25.56 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
4 20250219 140419 57 100.00 KOSDAQ 섬유·의류 N N N N N 672 17 2 2.60 243500785 370934 69.18 655 674 649 851 459 655 656.45 0.63 0 17094 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 652 23.17 1.16 12 0.38 29.00 581.00 1890 20240725 -64.44 540 20241115 24.44 747 -10.04 20250122 617 8.91 20250102 2110 -68.15 20240219 540 24.44 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
5 20250219 130420 57 100.00 KOSDAQ 섬유·의류 N N N N N 659 4 2 0.61 156398851 239670 44.70 655 660 649 851 459 655 652.56 0.63 0 3067 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 639 22.72 1.13 12 0.25 29.00 581.00 1890 20240725 -65.13 540 20241115 22.04 747 -11.78 20250122 617 6.81 20250102 2110 -68.77 20240219 540 22.04 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
6 20250219 120420 57 100.00 KOSDAQ 섬유·의류 N N N N N 654 -1 5 -0.15 110722357 170038 31.71 655 660 649 851 459 655 651.16 0.63 0 -14630 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 634 22.55 1.13 12 0.18 29.00 581.00 1890 20240725 -65.40 540 20241115 21.11 747 -12.45 20250122 617 6.00 20250102 2110 -69.00 20240219 540 21.11 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
7 20250219 110421 57 100.00 KOSDAQ 섬유·의류 N N N N N 651 -4 5 -0.61 83223517 127762 23.83 655 660 649 851 459 655 651.39 0.63 0 -12908 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 631 22.45 1.12 12 0.13 29.00 581.00 1890 20240725 -65.56 540 20241115 20.56 747 -12.85 20250122 617 5.51 20250102 2110 -69.15 20240219 540 20.56 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
8 20250219 100420 57 100.00 KOSDAQ 섬유·의류 N N N N N 655 0 3 0.00 48961893 75080 14.00 655 660 649 851 459 655 652.13 0.63 0 -1716 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 635 22.59 1.13 12 0.08 29.00 581.00 1890 20240725 -65.34 540 20241115 21.30 747 -12.32 20250122 617 6.16 20250102 2110 -68.96 20240219 540 21.30 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
9 20250219 090421 57 100.00 KOSDAQ 섬유·의류 N N N N N 655 0 3 0.00 1475373 2254 0.42 655 655 652 851 459 655 654.56 0.63 0 -621 680 667 658 645 636 663 641 485 196 500 390 1 1 96950558 635 22.59 1.13 12 0.00 29.00 581.00 1890 20240725 -65.34 540 20241115 21.30 747 -12.32 20250122 617 6.16 20250102 2110 -68.96 20240219 540 21.30 20241115 0.43 N 033340 500 484 억 610363 N N 0 N 00 N
10 20250218 160419 57 100.00 KOSDAQ 섬유·의류 N N N N N 655 -8 5 -1.21 350980609 534166 133.71 671 671 649 861 465 663 657.06 0.73 0 -96511 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 635 22.59 1.13 12 0.55 29.00 581.00 1890 20240725 -65.34 540 20241115 21.30 747 -12.32 20250122 617 6.16 20250102 2110 -68.96 20240219 540 21.30 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
11 20250218 150420 57 100.00 KOSDAQ 섬유·의류 N N N N N 654 -9 5 -1.36 328083863 499194 124.96 671 671 649 861 465 663 657.23 0.73 0 -97811 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 634 22.55 1.13 12 0.51 29.00 581.00 1890 20240725 -65.40 540 20241115 21.11 747 -12.45 20250122 617 6.00 20250102 2110 -69.00 20240219 540 21.11 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
12 20250218 140419 57 100.00 KOSDAQ 섬유·의류 N N N N N 655 -8 5 -1.21 276684988 420349 105.22 671 671 653 861 465 663 658.23 0.73 0 -95781 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 635 22.59 1.13 12 0.43 29.00 581.00 1890 20240725 -65.34 540 20241115 21.30 747 -12.32 20250122 617 6.16 20250102 2110 -68.96 20240219 540 21.30 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N