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
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
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
20250219,130613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-5,5,-0.24,122503980,58145,65.44,2115,2125,2095,2745,1485,2115,2106.87,1.20,0,-13493,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,596,-12.94,0.80,12,0.21,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2060,2.43,20250213,3750,-43.73,20240819,1900,11.05,20241209,3.79,N,065950,500,141 억,,338186,N,N,0,N,00,N
20250219,120613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,0,3,0.00,111503310,52920,59.56,2115,2125,2095,2745,1485,2115,2107.02,1.20,0,-11241,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,597,-12.98,0.80,12,0.19,-163.00,2642.00,3750,20240819,-43.60,1900,20241209,11.32,2780,-23.92,20250109,2060,2.67,20250213,3750,-43.60,20240819,1900,11.32,20241209,3.79,N,065950,500,141 억,,338186,N,N,0,N,00,N
20250219,110613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,0,3,0.00,94479935,44846,50.47,2115,2125,2095,2745,1485,2115,2106.76,1.20,0,-6371,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,597,-12.98,0.80,12,0.16,-163.00,2642.00,3750,20240819,-43.60,1900,20241209,11.32,2780,-23.92,20250109,2060,2.67,20250213,3750,-43.60,20240819,1900,11.32,20241209,3.79,N,065950,500,141 억,,338186,N,N,0,N,00,N
20250219,100613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,-10,5,-0.47,39679285,18874,21.24,2115,2115,2095,2745,1485,2115,2102.33,1.20,0,3741,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,594,-12.91,0.80,12,0.07,-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
20250219,090615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,-10,5,-0.47,714675,339,0.38,2115,2115,2105,2745,1485,2115,2108.19,1.20,0,61,2155,2135,2105,2085,2055,2120,2070,141,630,500,1480,5,1,28231302,594,-12.91,0.80,12,0.00,-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
20250218,160612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,0,3,0.00,187129065,88788,160.64,2120,2125,2075,2745,1485,2115,2107.59,1.18,0,3935,2145,2130,2105,2090,2065,2137,2097,141,630,500,1480,5,1,28231302,597,-12.98,0.80,12,0.31,-163.00,2642.00,3750,20240819,-43.60,1900,20241209,11.32,2780,-23.92,20250109,2060,2.67,20250213,3750,-43.60,20240819,1900,11.32,20241209,3.84,N,065950,500,141 억,,333574,N,N,0,N,00,N
20250218,150612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,10,2,0.47,173727630,82453,149.17,2120,2125,2075,2745,1485,2115,2106.99,1.18,0,6461,2145,2130,2105,2090,2065,2137,2097,141,630,500,1480,5,1,28231302,600,-13.04,0.80,12,0.29,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.84,N,065950,500,141 억,,333574,N,N,0,N,00,N
20250218,140613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,0,3,0.00,135263000,64297,116.33,2120,2125,2075,2745,1485,2115,2103.72,1.18,0,12742,2145,2130,2105,2090,2065,2137,2097,141,630,500,1480,5,1,28231302,597,-12.98,0.80,12,0.23,-163.00,2642.00,3750,20240819,-43.60,1900,20241209,11.32,2780,-23.92,20250109,2060,2.67,20250213,3750,-43.60,20240819,1900,11.32,20241209,3.84,N,065950,500,141 억,,333574,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 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
3 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
4 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
5 20250219 130613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 -5 5 -0.24 122503980 58145 65.44 2115 2125 2095 2745 1485 2115 2106.87 1.20 0 -13493 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 596 -12.94 0.80 12 0.21 -163.00 2642.00 3750 20240819 -43.73 1900 20241209 11.05 2780 -24.10 20250109 2060 2.43 20250213 3750 -43.73 20240819 1900 11.05 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N
6 20250219 120613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2115 0 3 0.00 111503310 52920 59.56 2115 2125 2095 2745 1485 2115 2107.02 1.20 0 -11241 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 597 -12.98 0.80 12 0.19 -163.00 2642.00 3750 20240819 -43.60 1900 20241209 11.32 2780 -23.92 20250109 2060 2.67 20250213 3750 -43.60 20240819 1900 11.32 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N
7 20250219 110613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2115 0 3 0.00 94479935 44846 50.47 2115 2125 2095 2745 1485 2115 2106.76 1.20 0 -6371 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 597 -12.98 0.80 12 0.16 -163.00 2642.00 3750 20240819 -43.60 1900 20241209 11.32 2780 -23.92 20250109 2060 2.67 20250213 3750 -43.60 20240819 1900 11.32 20241209 3.79 N 065950 500 141 억 338186 N N 0 N 00 N
8 20250219 100613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2105 -10 5 -0.47 39679285 18874 21.24 2115 2115 2095 2745 1485 2115 2102.33 1.20 0 3741 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 594 -12.91 0.80 12 0.07 -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
9 20250219 090615 57 100.00 KOSDAQ 섬유·의류 N N N N N 2105 -10 5 -0.47 714675 339 0.38 2115 2115 2105 2745 1485 2115 2108.19 1.20 0 61 2155 2135 2105 2085 2055 2120 2070 141 630 500 1480 5 1 28231302 594 -12.91 0.80 12 0.00 -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
10 20250218 160612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2115 0 3 0.00 187129065 88788 160.64 2120 2125 2075 2745 1485 2115 2107.59 1.18 0 3935 2145 2130 2105 2090 2065 2137 2097 141 630 500 1480 5 1 28231302 597 -12.98 0.80 12 0.31 -163.00 2642.00 3750 20240819 -43.60 1900 20241209 11.32 2780 -23.92 20250109 2060 2.67 20250213 3750 -43.60 20240819 1900 11.32 20241209 3.84 N 065950 500 141 억 333574 N N 0 N 00 N
11 20250218 150612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 10 2 0.47 173727630 82453 149.17 2120 2125 2075 2745 1485 2115 2106.99 1.18 0 6461 2145 2130 2105 2090 2065 2137 2097 141 630 500 1480 5 1 28231302 600 -13.04 0.80 12 0.29 -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 3.84 N 065950 500 141 억 333574 N N 0 N 00 N
12 20250218 140613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2115 0 3 0.00 135263000 64297 116.33 2120 2125 2075 2745 1485 2115 2103.72 1.18 0 12742 2145 2130 2105 2090 2065 2137 2097 141 630 500 1480 5 1 28231302 597 -12.98 0.80 12 0.23 -163.00 2642.00 3750 20240819 -43.60 1900 20241209 11.32 2780 -23.92 20250109 2060 2.67 20250213 3750 -43.60 20240819 1900 11.32 20241209 3.84 N 065950 500 141 억 333574 N N 0 N 00 N