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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,70,2,3.26,1162502880,523828,655.05,2250,2270,2185,2795,1505,2150,2219.26,1.09,0,-122663,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,627,-13.62,0.84,12,1.86,-163.00,2642.00,3750,20240819,-40.80,1900,20241209,16.84,2780,-20.14,20250109,2060,7.77,20250213,3750,-40.80,20240819,1900,16.84,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,150622,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2235,85,2,3.95,1134446295,511217,639.28,2250,2270,2185,2795,1505,2150,2219.12,1.09,0,-129084,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,631,-13.71,0.85,12,1.81,-163.00,2642.00,3750,20240819,-40.40,1900,20241209,17.63,2780,-19.60,20250109,2060,8.50,20250213,3750,-40.40,20240819,1900,17.63,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,140621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,70,2,3.26,1024593565,461733,577.40,2250,2270,2185,2795,1505,2150,2219.03,1.09,0,-129133,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,627,-13.62,0.84,12,1.64,-163.00,2642.00,3750,20240819,-40.80,1900,20241209,16.84,2780,-20.14,20250109,2060,7.77,20250213,3750,-40.80,20240819,1900,16.84,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,130623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,60,2,2.79,1000343025,450765,563.68,2250,2270,2185,2795,1505,2150,2219.23,1.09,0,-128063,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,624,-13.56,0.84,12,1.60,-163.00,2642.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,2060,7.28,20250213,3750,-41.07,20240819,1900,16.32,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,120620,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2215,65,2,3.02,947041015,426753,533.65,2250,2270,2185,2795,1505,2150,2219.19,1.09,0,-121966,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,625,-13.59,0.84,12,1.51,-163.00,2642.00,3750,20240819,-40.93,1900,20241209,16.58,2780,-20.32,20250109,2060,7.52,20250213,3750,-40.93,20240819,1900,16.58,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,110619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,50,2,2.33,912414990,411034,514.00,2250,2270,2185,2795,1505,2150,2219.82,1.09,0,-121371,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,621,-13.50,0.83,12,1.46,-163.00,2642.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,2060,6.80,20250213,3750,-41.33,20240819,1900,15.79,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,100618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2215,65,2,3.02,831562730,374387,468.17,2250,2270,2185,2795,1505,2150,2221.15,1.09,0,-114401,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,625,-13.59,0.84,12,1.33,-163.00,2642.00,3750,20240819,-40.93,1900,20241209,16.58,2780,-20.32,20250109,2060,7.52,20250213,3750,-40.93,20240819,1900,16.58,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250224,090624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,55,2,2.56,433054690,194221,242.87,2250,2265,2190,2795,1505,2150,2229.74,1.09,0,-89666,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,623,-13.53,0.83,12,0.69,-163.00,2642.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,2060,7.04,20250213,3750,-41.20,20240819,1900,16.05,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N
20250221,160618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,30,2,1.42,170679035,79938,74.84,2120,2155,2110,2755,1485,2120,2135.12,1.14,0,-15298,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,607,-13.19,0.81,12,0.28,-163.00,2642.00,3750,20240819,-42.67,1900,20241209,13.16,2780,-22.66,20250109,2060,4.37,20250213,3750,-42.67,20240819,1900,13.16,20241209,3.77,N,065950,500,141 억,,322542,N,N,0,N,00,N
20250221,150621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,20,2,0.94,134661680,63091,59.07,2120,2155,2110,2755,1485,2120,2134.40,1.14,0,-17083,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.22,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,322542,N,N,0,N,00,N
20250221,140619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,20,2,0.94,122038905,57178,53.53,2120,2155,2110,2755,1485,2120,2134.37,1.14,0,-16371,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.20,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,322542,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 20250224 160623 57 100.00 KOSDAQ 섬유·의류 N N N N N 2220 70 2 3.26 1162502880 523828 655.05 2250 2270 2185 2795 1505 2150 2219.26 1.09 0 -122663 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 627 -13.62 0.84 12 1.86 -163.00 2642.00 3750 20240819 -40.80 1900 20241209 16.84 2780 -20.14 20250109 2060 7.77 20250213 3750 -40.80 20240819 1900 16.84 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
3 20250224 150622 57 100.00 KOSDAQ 섬유·의류 N N N N N 2235 85 2 3.95 1134446295 511217 639.28 2250 2270 2185 2795 1505 2150 2219.12 1.09 0 -129084 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 631 -13.71 0.85 12 1.81 -163.00 2642.00 3750 20240819 -40.40 1900 20241209 17.63 2780 -19.60 20250109 2060 8.50 20250213 3750 -40.40 20240819 1900 17.63 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
4 20250224 140621 57 100.00 KOSDAQ 섬유·의류 N N N N N 2220 70 2 3.26 1024593565 461733 577.40 2250 2270 2185 2795 1505 2150 2219.03 1.09 0 -129133 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 627 -13.62 0.84 12 1.64 -163.00 2642.00 3750 20240819 -40.80 1900 20241209 16.84 2780 -20.14 20250109 2060 7.77 20250213 3750 -40.80 20240819 1900 16.84 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
5 20250224 130623 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 60 2 2.79 1000343025 450765 563.68 2250 2270 2185 2795 1505 2150 2219.23 1.09 0 -128063 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 624 -13.56 0.84 12 1.60 -163.00 2642.00 3750 20240819 -41.07 1900 20241209 16.32 2780 -20.50 20250109 2060 7.28 20250213 3750 -41.07 20240819 1900 16.32 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
6 20250224 120620 57 100.00 KOSDAQ 섬유·의류 N N N N N 2215 65 2 3.02 947041015 426753 533.65 2250 2270 2185 2795 1505 2150 2219.19 1.09 0 -121966 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 625 -13.59 0.84 12 1.51 -163.00 2642.00 3750 20240819 -40.93 1900 20241209 16.58 2780 -20.32 20250109 2060 7.52 20250213 3750 -40.93 20240819 1900 16.58 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
7 20250224 110619 57 100.00 KOSDAQ 섬유·의류 N N N N N 2200 50 2 2.33 912414990 411034 514.00 2250 2270 2185 2795 1505 2150 2219.82 1.09 0 -121371 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 621 -13.50 0.83 12 1.46 -163.00 2642.00 3750 20240819 -41.33 1900 20241209 15.79 2780 -20.86 20250109 2060 6.80 20250213 3750 -41.33 20240819 1900 15.79 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
8 20250224 100618 57 100.00 KOSDAQ 섬유·의류 N N N N N 2215 65 2 3.02 831562730 374387 468.17 2250 2270 2185 2795 1505 2150 2221.15 1.09 0 -114401 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 625 -13.59 0.84 12 1.33 -163.00 2642.00 3750 20240819 -40.93 1900 20241209 16.58 2780 -20.32 20250109 2060 7.52 20250213 3750 -40.93 20240819 1900 16.58 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
9 20250224 090624 57 100.00 KOSDAQ 섬유·의류 N N N N N 2205 55 2 2.56 433054690 194221 242.87 2250 2265 2190 2795 1505 2150 2229.74 1.09 0 -89666 2183 2166 2138 2121 2093 2175 2130 141 645 500 1500 5 1 28231302 623 -13.53 0.83 12 0.69 -163.00 2642.00 3750 20240819 -41.20 1900 20241209 16.05 2780 -20.68 20250109 2060 7.04 20250213 3750 -41.20 20240819 1900 16.05 20241209 3.76 N 065950 500 141 억 308372 N N 0 N 00 N
10 20250221 160618 57 100.00 KOSDAQ 섬유·의류 N N N N N 2150 30 2 1.42 170679035 79938 74.84 2120 2155 2110 2755 1485 2120 2135.12 1.14 0 -15298 2156 2137 2116 2097 2076 2147 2107 141 635 500 1480 5 1 28231302 607 -13.19 0.81 12 0.28 -163.00 2642.00 3750 20240819 -42.67 1900 20241209 13.16 2780 -22.66 20250109 2060 4.37 20250213 3750 -42.67 20240819 1900 13.16 20241209 3.77 N 065950 500 141 억 322542 N N 0 N 00 N
11 20250221 150621 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 20 2 0.94 134661680 63091 59.07 2120 2155 2110 2755 1485 2120 2134.40 1.14 0 -17083 2156 2137 2116 2097 2076 2147 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.22 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 322542 N N 0 N 00 N
12 20250221 140619 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 20 2 0.94 122038905 57178 53.53 2120 2155 2110 2755 1485 2120 2134.37 1.14 0 -16371 2156 2137 2116 2097 2076 2147 2107 141 635 500 1480 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 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.77 N 065950 500 141 억 322542 N N 0 N 00 N