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
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
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
20250218,130419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,657,-6,5,-0.90,192457409,291610,73.00,671,671,654,861,465,663,659.98,0.73,0,-55915,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,637,22.66,1.13,12,0.30,29.00,581.00,1890,20240725,-65.24,540,20241115,21.67,747,-12.05,20250122,617,6.48,20250102,2110,-68.86,20240219,540,21.67,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,120419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,660,-3,5,-0.45,144384246,218372,54.66,671,671,659,861,465,663,661.18,0.73,0,-28990,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,640,22.76,1.14,12,0.23,29.00,581.00,1890,20240725,-65.08,540,20241115,22.22,747,-11.65,20250122,617,6.97,20250102,2110,-68.72,20240219,540,22.22,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,110419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,1,2,0.15,75575210,114131,28.57,671,671,660,861,465,663,662.18,0.73,0,-21412,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,644,22.90,1.14,12,0.12,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240219,540,22.96,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,100419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-2,5,-0.30,30435770,45917,11.49,671,671,660,861,465,663,662.84,0.73,0,-37625,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,641,22.79,1.14,12,0.05,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240219,540,22.41,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250218,090419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,669,6,2,0.90,3584973,5390,1.35,671,671,662,861,465,663,665.12,0.73,0,-4449,700,681,669,650,638,675,644,485,198,500,390,1,1,96950558,649,23.07,1.15,12,0.01,29.00,581.00,1890,20240725,-64.60,540,20241115,23.89,747,-10.44,20250122,617,8.43,20250102,2110,-68.29,20240219,540,23.89,20241115,0.43,N,033340,500,484 억,,706874,N,N,0,N,00,N
20250217,160419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,663,-8,5,-1.19,264404511,398392,93.91,688,688,657,872,470,671,663.68,0.78,0,-54118,697,684,672,659,647,678,653,485,201,500,400,1,1,96950558,643,22.86,1.14,12,0.41,29.00,581.00,1890,20240725,-64.92,540,20241115,22.78,747,-11.24,20250122,617,7.46,20250102,2110,-68.58,20240219,540,22.78,20241115,0.43,N,033340,500,484 억,,758881,N,N,0,N,00,N
20250217,150418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,-7,5,-1.04,246034782,370591,87.36,688,688,657,872,470,671,663.90,0.78,0,-50601,697,684,672,659,647,678,653,485,201,500,400,1,1,96950558,644,22.90,1.14,12,0.38,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240219,540,22.96,20241115,0.43,N,033340,500,484 억,,758881,N,N,0,N,00,N
20250217,140418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,663,-8,5,-1.19,227701467,342833,80.81,688,688,657,872,470,671,664.18,0.78,0,-38863,697,684,672,659,647,678,653,485,201,500,400,1,1,96950558,643,22.86,1.14,12,0.35,29.00,581.00,1890,20240725,-64.92,540,20241115,22.78,747,-11.24,20250122,617,7.46,20250102,2110,-68.58,20240219,540,22.78,20241115,0.43,N,033340,500,484 억,,758881,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 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
3 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
4 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
5 20250218 130419 57 100.00 KOSDAQ 섬유·의류 N N N N N 657 -6 5 -0.90 192457409 291610 73.00 671 671 654 861 465 663 659.98 0.73 0 -55915 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 637 22.66 1.13 12 0.30 29.00 581.00 1890 20240725 -65.24 540 20241115 21.67 747 -12.05 20250122 617 6.48 20250102 2110 -68.86 20240219 540 21.67 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
6 20250218 120419 57 100.00 KOSDAQ 섬유·의류 N N N N N 660 -3 5 -0.45 144384246 218372 54.66 671 671 659 861 465 663 661.18 0.73 0 -28990 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 640 22.76 1.14 12 0.23 29.00 581.00 1890 20240725 -65.08 540 20241115 22.22 747 -11.65 20250122 617 6.97 20250102 2110 -68.72 20240219 540 22.22 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
7 20250218 110419 57 100.00 KOSDAQ 섬유·의류 N N N N N 664 1 2 0.15 75575210 114131 28.57 671 671 660 861 465 663 662.18 0.73 0 -21412 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 644 22.90 1.14 12 0.12 29.00 581.00 1890 20240725 -64.87 540 20241115 22.96 747 -11.11 20250122 617 7.62 20250102 2110 -68.53 20240219 540 22.96 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
8 20250218 100419 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 -2 5 -0.30 30435770 45917 11.49 671 671 660 861 465 663 662.84 0.73 0 -37625 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 641 22.79 1.14 12 0.05 29.00 581.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 617 7.13 20250102 2110 -68.67 20240219 540 22.41 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
9 20250218 090419 57 100.00 KOSDAQ 섬유·의류 N N N N N 669 6 2 0.90 3584973 5390 1.35 671 671 662 861 465 663 665.12 0.73 0 -4449 700 681 669 650 638 675 644 485 198 500 390 1 1 96950558 649 23.07 1.15 12 0.01 29.00 581.00 1890 20240725 -64.60 540 20241115 23.89 747 -10.44 20250122 617 8.43 20250102 2110 -68.29 20240219 540 23.89 20241115 0.43 N 033340 500 484 억 706874 N N 0 N 00 N
10 20250217 160419 57 100.00 KOSDAQ 섬유·의류 N N N N N 663 -8 5 -1.19 264404511 398392 93.91 688 688 657 872 470 671 663.68 0.78 0 -54118 697 684 672 659 647 678 653 485 201 500 400 1 1 96950558 643 22.86 1.14 12 0.41 29.00 581.00 1890 20240725 -64.92 540 20241115 22.78 747 -11.24 20250122 617 7.46 20250102 2110 -68.58 20240219 540 22.78 20241115 0.43 N 033340 500 484 억 758881 N N 0 N 00 N
11 20250217 150418 57 100.00 KOSDAQ 섬유·의류 N N N N N 664 -7 5 -1.04 246034782 370591 87.36 688 688 657 872 470 671 663.90 0.78 0 -50601 697 684 672 659 647 678 653 485 201 500 400 1 1 96950558 644 22.90 1.14 12 0.38 29.00 581.00 1890 20240725 -64.87 540 20241115 22.96 747 -11.11 20250122 617 7.62 20250102 2110 -68.53 20240219 540 22.96 20241115 0.43 N 033340 500 484 억 758881 N N 0 N 00 N
12 20250217 140418 57 100.00 KOSDAQ 섬유·의류 N N N N N 663 -8 5 -1.19 227701467 342833 80.81 688 688 657 872 470 671 664.18 0.78 0 -38863 697 684 672 659 647 678 653 485 201 500 400 1 1 96950558 643 22.86 1.14 12 0.35 29.00 581.00 1890 20240725 -64.92 540 20241115 22.78 747 -11.24 20250122 617 7.46 20250102 2110 -68.58 20240219 540 22.78 20241115 0.43 N 033340 500 484 억 758881 N N 0 N 00 N