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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,0,3,0.00,226438375,106798,112.78,2095,2135,2095,2755,1485,2120,2120.25,1.14,0,2412,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.38,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,150616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,10,2,0.47,209701725,98904,104.45,2095,2135,2095,2755,1485,2120,2120.26,1.14,0,6355,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,601,-13.07,0.81,12,0.35,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2060,3.40,20250213,3750,-43.20,20240819,1900,12.11,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,140617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,10,2,0.47,169225515,79843,84.32,2095,2135,2095,2755,1485,2120,2119.48,1.14,0,13579,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,601,-13.07,0.81,12,0.28,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2060,3.40,20250213,3750,-43.20,20240819,1900,12.11,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,130615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,0,3,0.00,156638965,73924,78.07,2095,2135,2095,2755,1485,2120,2118.92,1.14,0,16768,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.26,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,120615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,10,2,0.47,131623820,62155,65.64,2095,2135,2095,2755,1485,2120,2117.67,1.14,0,24198,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,601,-13.07,0.81,12,0.22,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2060,3.40,20250213,3750,-43.20,20240819,1900,12.11,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,110615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,0,3,0.00,85008940,40231,42.49,2095,2135,2095,2755,1485,2120,2113.02,1.14,0,18527,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.14,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,100615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,5,2,0.24,63199040,29940,31.62,2095,2135,2095,2755,1485,2120,2110.86,1.14,0,12029,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.11,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250220,090618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,0,3,0.00,10719940,5110,5.40,2095,2120,2095,2755,1485,2120,2097.84,1.14,0,762,2143,2131,2113,2101,2083,2137,2107,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.02,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.77,N,065950,500,141 억,,321182,N,N,0,N,00,N
20250219,160614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,5,2,0.24,197696175,93694,105.45,2115,2125,2095,2745,1485,2115,2110.00,1.20,0,-17025,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,599,-13.01,0.80,12,0.33,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.79,N,065950,500,141 억,,338186,N,N,0,N,00,N
20250219,150615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,5,2,0.24,180399560,85534,96.27,2115,2125,2095,2745,1485,2115,2109.10,1.20,0,-20325,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,599,-13.01,0.80,12,0.30,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2060,2.91,20250213,3750,-43.47,20240819,1900,11.58,20241209,3.79,N,065950,500,141 억,,338186,N,N,0,N,00,N
20250219,140612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,-10,5,-0.47,146147940,69361,78.07,2115,2125,2095,2745,1485,2115,2107.06,1.20,0,-17201,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,594,-12.91,0.80,12,0.25,-163.00,2642.00,3750,20240819,-43.87,1900,20241209,10.79,2780,-24.28,20250109,2060,2.18,20250213,3750,-43.87,20240819,1900,10.79,20241209,3.79,N,065950,500,141 억,,338186,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 20250220 160615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 0 3 0.00 226438375 106798 112.78 2095 2135 2095 2755 1485 2120 2120.25 1.14 0 2412 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.38 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
3 20250220 150616 57 100.00 KOSDAQ 섬유·의류 N N N N N 2130 10 2 0.47 209701725 98904 104.45 2095 2135 2095 2755 1485 2120 2120.26 1.14 0 6355 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 601 -13.07 0.81 12 0.35 -163.00 2642.00 3750 20240819 -43.20 1900 20241209 12.11 2780 -23.38 20250109 2060 3.40 20250213 3750 -43.20 20240819 1900 12.11 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
4 20250220 140617 57 100.00 KOSDAQ 섬유·의류 N N N N N 2130 10 2 0.47 169225515 79843 84.32 2095 2135 2095 2755 1485 2120 2119.48 1.14 0 13579 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 601 -13.07 0.81 12 0.28 -163.00 2642.00 3750 20240819 -43.20 1900 20241209 12.11 2780 -23.38 20250109 2060 3.40 20250213 3750 -43.20 20240819 1900 12.11 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
5 20250220 130615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 0 3 0.00 156638965 73924 78.07 2095 2135 2095 2755 1485 2120 2118.92 1.14 0 16768 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.26 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
6 20250220 120615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2130 10 2 0.47 131623820 62155 65.64 2095 2135 2095 2755 1485 2120 2117.67 1.14 0 24198 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 601 -13.07 0.81 12 0.22 -163.00 2642.00 3750 20240819 -43.20 1900 20241209 12.11 2780 -23.38 20250109 2060 3.40 20250213 3750 -43.20 20240819 1900 12.11 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
7 20250220 110615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 0 3 0.00 85008940 40231 42.49 2095 2135 2095 2755 1485 2120 2113.02 1.14 0 18527 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.14 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
8 20250220 100615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 5 2 0.24 63199040 29940 31.62 2095 2135 2095 2755 1485 2120 2110.86 1.14 0 12029 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.11 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
9 20250220 090618 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 0 3 0.00 10719940 5110 5.40 2095 2120 2095 2755 1485 2120 2097.84 1.14 0 762 2143 2131 2113 2101 2083 2137 2107 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.02 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.77 N 065950 500 141 억 321182 N N 0 N 00 N
10 20250219 160614 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 5 2 0.24 197696175 93694 105.45 2115 2125 2095 2745 1485 2115 2110.00 1.20 0 -17025 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 599 -13.01 0.80 12 0.33 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N
11 20250219 150615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 5 2 0.24 180399560 85534 96.27 2115 2125 2095 2745 1485 2115 2109.10 1.20 0 -20325 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 599 -13.01 0.80 12 0.30 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2060 2.91 20250213 3750 -43.47 20240819 1900 11.58 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N
12 20250219 140612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2105 -10 5 -0.47 146147940 69361 78.07 2115 2125 2095 2745 1485 2115 2107.06 1.20 0 -17201 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 594 -12.91 0.80 12 0.25 -163.00 2642.00 3750 20240819 -43.87 1900 20241209 10.79 2780 -24.28 20250109 2060 2.18 20250213 3750 -43.87 20240819 1900 10.79 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N