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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065950/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
20250211,160559,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,-10,5,-0.47,163120275,76303,96.39,2125,2155,2125,2780,1500,2140,2137.80,1.32,0,-2005,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,601,-13.07,0.81,12,0.27,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2090,1.91,20250102,3750,-43.20,20240819,1900,12.11,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,150558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,0,3,0.00,153225185,71664,90.53,2125,2155,2125,2780,1500,2140,2138.11,1.32,0,-228,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,604,-13.13,0.81,12,0.25,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,140559,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,0,3,0.00,120145840,56156,70.94,2125,2155,2125,2780,1500,2140,2139.50,1.32,0,1643,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,604,-13.13,0.81,12,0.20,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,130557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,-5,5,-0.23,95980440,44879,56.69,2125,2155,2125,2780,1500,2140,2138.65,1.32,0,1442,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,603,-13.10,0.81,12,0.16,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2090,2.15,20250102,3750,-43.07,20240819,1900,12.37,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,120557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,0,3,0.00,81720010,38196,48.25,2125,2155,2125,2780,1500,2140,2139.49,1.32,0,-570,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,604,-13.13,0.81,12,0.14,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,110557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,-5,5,-0.23,71250625,33302,42.07,2125,2155,2125,2780,1500,2140,2139.53,1.32,0,-86,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,603,-13.10,0.81,12,0.12,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2090,2.15,20250102,3750,-43.07,20240819,1900,12.37,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,100558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,10,2,0.47,36707460,17156,21.67,2125,2150,2125,2780,1500,2140,2139.63,1.32,0,2030,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,607,-13.19,0.81,12,0.06,-163.00,2642.00,3750,20240819,-42.67,1900,20241209,13.16,2780,-22.66,20250109,2090,2.87,20250102,3750,-42.67,20240819,1900,13.16,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250211,090600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2145,5,2,0.23,8733710,4105,5.19,2125,2145,2125,2780,1500,2140,2127.58,1.32,0,708,2186,2162,2136,2112,2086,2175,2125,141,640,500,1490,5,1,28231302,606,-13.16,0.81,12,0.01,-163.00,2642.00,3750,20240819,-42.80,1900,20241209,12.89,2780,-22.84,20250109,2090,2.63,20250102,3750,-42.80,20240819,1900,12.89,20241209,3.77,N,065950,500,141 억,,371869,N,N,0,N,00,N
20250210,160555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,5,2,0.23,166079515,77641,45.62,2120,2160,2110,2775,1495,2135,2139.07,1.24,0,21049,2198,2166,2143,2111,2088,2155,2100,141,640,500,1490,5,1,28231302,604,-13.13,0.81,12,0.28,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,351400,N,N,0,N,00,N
20250210,150554,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2155,20,2,0.94,153930345,71968,42.29,2120,2160,2110,2775,1495,2135,2138.87,1.24,0,20856,2198,2166,2143,2111,2088,2155,2100,141,640,500,1490,5,1,28231302,608,-13.22,0.82,12,0.25,-163.00,2642.00,3750,20240819,-42.53,1900,20241209,13.42,2780,-22.48,20250109,2090,3.11,20250102,3750,-42.53,20240819,1900,13.42,20241209,3.77,N,065950,500,141 억,,351400,N,N,0,N,00,N
20250210,140554,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2155,20,2,0.94,138939195,65000,38.19,2120,2160,2110,2775,1495,2135,2137.53,1.24,0,19923,2198,2166,2143,2111,2088,2155,2100,141,640,500,1490,5,1,28231302,608,-13.22,0.82,12,0.23,-163.00,2642.00,3750,20240819,-42.53,1900,20241209,13.42,2780,-22.48,20250109,2090,3.11,20250102,3750,-42.53,20240819,1900,13.42,20241209,3.77,N,065950,500,141 억,,351400,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 20250211 160559 57 100.00 KOSDAQ 섬유·의류 N N N N N 2130 -10 5 -0.47 163120275 76303 96.39 2125 2155 2125 2780 1500 2140 2137.80 1.32 0 -2005 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 601 -13.07 0.81 12 0.27 -163.00 2642.00 3750 20240819 -43.20 1900 20241209 12.11 2780 -23.38 20250109 2090 1.91 20250102 3750 -43.20 20240819 1900 12.11 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
3 20250211 150558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 0 3 0.00 153225185 71664 90.53 2125 2155 2125 2780 1500 2140 2138.11 1.32 0 -228 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 604 -13.13 0.81 12 0.25 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2090 2.39 20250102 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
4 20250211 140559 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 0 3 0.00 120145840 56156 70.94 2125 2155 2125 2780 1500 2140 2139.50 1.32 0 1643 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 604 -13.13 0.81 12 0.20 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2090 2.39 20250102 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
5 20250211 130557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 -5 5 -0.23 95980440 44879 56.69 2125 2155 2125 2780 1500 2140 2138.65 1.32 0 1442 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 603 -13.10 0.81 12 0.16 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2090 2.15 20250102 3750 -43.07 20240819 1900 12.37 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
6 20250211 120557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 0 3 0.00 81720010 38196 48.25 2125 2155 2125 2780 1500 2140 2139.49 1.32 0 -570 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 604 -13.13 0.81 12 0.14 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2090 2.39 20250102 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
7 20250211 110557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 -5 5 -0.23 71250625 33302 42.07 2125 2155 2125 2780 1500 2140 2139.53 1.32 0 -86 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 603 -13.10 0.81 12 0.12 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2090 2.15 20250102 3750 -43.07 20240819 1900 12.37 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
8 20250211 100558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2150 10 2 0.47 36707460 17156 21.67 2125 2150 2125 2780 1500 2140 2139.63 1.32 0 2030 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 607 -13.19 0.81 12 0.06 -163.00 2642.00 3750 20240819 -42.67 1900 20241209 13.16 2780 -22.66 20250109 2090 2.87 20250102 3750 -42.67 20240819 1900 13.16 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
9 20250211 090600 57 100.00 KOSDAQ 섬유·의류 N N N N N 2145 5 2 0.23 8733710 4105 5.19 2125 2145 2125 2780 1500 2140 2127.58 1.32 0 708 2186 2162 2136 2112 2086 2175 2125 141 640 500 1490 5 1 28231302 606 -13.16 0.81 12 0.01 -163.00 2642.00 3750 20240819 -42.80 1900 20241209 12.89 2780 -22.84 20250109 2090 2.63 20250102 3750 -42.80 20240819 1900 12.89 20241209 3.77 N 065950 500 141 억 371869 N N 0 N 00 N
10 20250210 160555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 5 2 0.23 166079515 77641 45.62 2120 2160 2110 2775 1495 2135 2139.07 1.24 0 21049 2198 2166 2143 2111 2088 2155 2100 141 640 500 1490 5 1 28231302 604 -13.13 0.81 12 0.28 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2090 2.39 20250102 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 351400 N N 0 N 00 N
11 20250210 150554 57 100.00 KOSDAQ 섬유·의류 N N N N N 2155 20 2 0.94 153930345 71968 42.29 2120 2160 2110 2775 1495 2135 2138.87 1.24 0 20856 2198 2166 2143 2111 2088 2155 2100 141 640 500 1490 5 1 28231302 608 -13.22 0.82 12 0.25 -163.00 2642.00 3750 20240819 -42.53 1900 20241209 13.42 2780 -22.48 20250109 2090 3.11 20250102 3750 -42.53 20240819 1900 13.42 20241209 3.77 N 065950 500 141 억 351400 N N 0 N 00 N
12 20250210 140554 57 100.00 KOSDAQ 섬유·의류 N N N N N 2155 20 2 0.94 138939195 65000 38.19 2120 2160 2110 2775 1495 2135 2137.53 1.24 0 19923 2198 2166 2143 2111 2088 2155 2100 141 640 500 1490 5 1 28231302 608 -13.22 0.82 12 0.23 -163.00 2642.00 3750 20240819 -42.53 1900 20241209 13.42 2780 -22.48 20250109 2090 3.11 20250102 3750 -42.53 20240819 1900 13.42 20241209 3.77 N 065950 500 141 억 351400 N N 0 N 00 N