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
047770/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
20250219,160517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1424,-17,5,-1.18,192046613,134780,184.09,1439,1451,1416,1873,1009,1441,1424.89,1.77,0,2814,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,539,14.53,0.85,12,0.36,98.00,1679.00,2110,20240911,-32.51,1150,20240805,23.83,1632,-12.75,20250107,1416,0.56,20250219,2110,-32.51,20240911,1150,23.83,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,150518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1432,-9,5,-0.62,183113985,128526,175.55,1439,1451,1416,1873,1009,1441,1424.72,1.77,0,1574,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,542,14.61,0.85,12,0.34,98.00,1679.00,2110,20240911,-32.13,1150,20240805,24.52,1632,-12.25,20250107,1416,1.13,20250219,2110,-32.13,20240911,1150,24.52,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,140515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1418,-23,5,-1.60,171708761,120525,164.62,1439,1451,1416,1873,1009,1441,1424.67,1.77,0,1801,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,537,14.47,0.84,12,0.32,98.00,1679.00,2110,20240911,-32.80,1150,20240805,23.30,1632,-13.11,20250107,1416,0.14,20250219,2110,-32.80,20240911,1150,23.30,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,130516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1419,-22,5,-1.53,155207081,108885,148.72,1439,1451,1416,1873,1009,1441,1425.42,1.77,0,-734,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,537,14.48,0.85,12,0.29,98.00,1679.00,2110,20240911,-32.75,1150,20240805,23.39,1632,-13.05,20250107,1416,0.21,20250219,2110,-32.75,20240911,1150,23.39,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,120516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1423,-18,5,-1.25,146968793,103087,140.80,1439,1451,1416,1873,1009,1441,1425.68,1.77,0,-1772,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,539,14.52,0.85,12,0.27,98.00,1679.00,2110,20240911,-32.56,1150,20240805,23.74,1632,-12.81,20250107,1416,0.49,20250219,2110,-32.56,20240911,1150,23.74,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,110517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1416,-25,5,-1.73,136931696,96032,131.16,1439,1451,1416,1873,1009,1441,1425.90,1.77,0,1808,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,536,14.45,0.84,12,0.25,98.00,1679.00,2110,20240911,-32.89,1150,20240805,23.13,1632,-13.24,20250107,1416,0.00,20250219,2110,-32.89,20240911,1150,23.13,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,100516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1425,-16,5,-1.11,77501110,54181,74.00,1439,1451,1424,1873,1009,1441,1430.41,1.77,0,14212,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,539,14.54,0.85,12,0.14,98.00,1679.00,2110,20240911,-32.46,1150,20240805,23.91,1632,-12.68,20250107,1423,0.14,20250211,2110,-32.46,20240911,1150,23.91,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250219,090518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1448,7,2,0.49,4121442,2860,3.91,1439,1448,1439,1873,1009,1441,1441.06,1.77,0,2088,1473,1457,1444,1428,1415,1455,1426,189,432,500,920,1,1,37842602,548,14.78,0.86,12,0.01,98.00,1679.00,2110,20240911,-31.37,1150,20240805,25.91,1632,-11.27,20250107,1423,1.76,20250211,2110,-31.37,20240911,1150,25.91,20240805,3.30,N,047770,500,189 억,,668464,N,N,0,N,00,N
20250218,160516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1441,-11,5,-0.76,105272635,73164,119.12,1441,1460,1431,1887,1017,1452,1438.85,1.77,0,-1189,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,545,14.70,0.86,12,0.19,98.00,1679.00,2110,20240911,-31.71,1150,20240805,25.30,1632,-11.70,20250107,1423,1.26,20250211,2110,-31.71,20240911,1150,25.30,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,150516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1445,-7,5,-0.48,99331264,69043,112.41,1441,1460,1431,1887,1017,1452,1438.69,1.77,0,-2089,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,547,14.74,0.86,12,0.18,98.00,1679.00,2110,20240911,-31.52,1150,20240805,25.65,1632,-11.46,20250107,1423,1.55,20250211,2110,-31.52,20240911,1150,25.65,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,140516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1436,-16,5,-1.10,94067822,65390,106.47,1441,1460,1431,1887,1017,1452,1438.57,1.77,0,-2806,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,543,14.65,0.86,12,0.17,98.00,1679.00,2110,20240911,-31.94,1150,20240805,24.87,1632,-12.01,20250107,1423,0.91,20250211,2110,-31.94,20240911,1150,24.87,20240805,3.30,N,047770,500,189 억,,668851,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 160517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1424 -17 5 -1.18 192046613 134780 184.09 1439 1451 1416 1873 1009 1441 1424.89 1.77 0 2814 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 539 14.53 0.85 12 0.36 98.00 1679.00 2110 20240911 -32.51 1150 20240805 23.83 1632 -12.75 20250107 1416 0.56 20250219 2110 -32.51 20240911 1150 23.83 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
3 20250219 150518 57 100.00 KOSDAQ 섬유·의류 N N N N N 1432 -9 5 -0.62 183113985 128526 175.55 1439 1451 1416 1873 1009 1441 1424.72 1.77 0 1574 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 542 14.61 0.85 12 0.34 98.00 1679.00 2110 20240911 -32.13 1150 20240805 24.52 1632 -12.25 20250107 1416 1.13 20250219 2110 -32.13 20240911 1150 24.52 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
4 20250219 140515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1418 -23 5 -1.60 171708761 120525 164.62 1439 1451 1416 1873 1009 1441 1424.67 1.77 0 1801 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 537 14.47 0.84 12 0.32 98.00 1679.00 2110 20240911 -32.80 1150 20240805 23.30 1632 -13.11 20250107 1416 0.14 20250219 2110 -32.80 20240911 1150 23.30 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
5 20250219 130516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1419 -22 5 -1.53 155207081 108885 148.72 1439 1451 1416 1873 1009 1441 1425.42 1.77 0 -734 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 537 14.48 0.85 12 0.29 98.00 1679.00 2110 20240911 -32.75 1150 20240805 23.39 1632 -13.05 20250107 1416 0.21 20250219 2110 -32.75 20240911 1150 23.39 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
6 20250219 120516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1423 -18 5 -1.25 146968793 103087 140.80 1439 1451 1416 1873 1009 1441 1425.68 1.77 0 -1772 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 539 14.52 0.85 12 0.27 98.00 1679.00 2110 20240911 -32.56 1150 20240805 23.74 1632 -12.81 20250107 1416 0.49 20250219 2110 -32.56 20240911 1150 23.74 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
7 20250219 110517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1416 -25 5 -1.73 136931696 96032 131.16 1439 1451 1416 1873 1009 1441 1425.90 1.77 0 1808 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 536 14.45 0.84 12 0.25 98.00 1679.00 2110 20240911 -32.89 1150 20240805 23.13 1632 -13.24 20250107 1416 0.00 20250219 2110 -32.89 20240911 1150 23.13 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
8 20250219 100516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1425 -16 5 -1.11 77501110 54181 74.00 1439 1451 1424 1873 1009 1441 1430.41 1.77 0 14212 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 539 14.54 0.85 12 0.14 98.00 1679.00 2110 20240911 -32.46 1150 20240805 23.91 1632 -12.68 20250107 1423 0.14 20250211 2110 -32.46 20240911 1150 23.91 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
9 20250219 090518 57 100.00 KOSDAQ 섬유·의류 N N N N N 1448 7 2 0.49 4121442 2860 3.91 1439 1448 1439 1873 1009 1441 1441.06 1.77 0 2088 1473 1457 1444 1428 1415 1455 1426 189 432 500 920 1 1 37842602 548 14.78 0.86 12 0.01 98.00 1679.00 2110 20240911 -31.37 1150 20240805 25.91 1632 -11.27 20250107 1423 1.76 20250211 2110 -31.37 20240911 1150 25.91 20240805 3.30 N 047770 500 189 억 668464 N N 0 N 00 N
10 20250218 160516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1441 -11 5 -0.76 105272635 73164 119.12 1441 1460 1431 1887 1017 1452 1438.85 1.77 0 -1189 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 545 14.70 0.86 12 0.19 98.00 1679.00 2110 20240911 -31.71 1150 20240805 25.30 1632 -11.70 20250107 1423 1.26 20250211 2110 -31.71 20240911 1150 25.30 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
11 20250218 150516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1445 -7 5 -0.48 99331264 69043 112.41 1441 1460 1431 1887 1017 1452 1438.69 1.77 0 -2089 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 547 14.74 0.86 12 0.18 98.00 1679.00 2110 20240911 -31.52 1150 20240805 25.65 1632 -11.46 20250107 1423 1.55 20250211 2110 -31.52 20240911 1150 25.65 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
12 20250218 140516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1436 -16 5 -1.10 94067822 65390 106.47 1441 1460 1431 1887 1017 1452 1438.57 1.77 0 -2806 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 543 14.65 0.86 12 0.17 98.00 1679.00 2110 20240911 -31.94 1150 20240805 24.87 1632 -12.01 20250107 1423 0.91 20250211 2110 -31.94 20240911 1150 24.87 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N