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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1440,-12,5,-0.83,83055753,57721,93.98,1441,1460,1431,1887,1017,1452,1438.92,1.77,0,-2920,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,545,14.69,0.86,12,0.15,98.00,1679.00,2110,20240911,-31.75,1150,20240805,25.22,1632,-11.76,20250107,1423,1.19,20250211,2110,-31.75,20240911,1150,25.22,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,120515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1440,-12,5,-0.83,50790510,35240,57.38,1441,1460,1438,1887,1017,1452,1441.27,1.77,0,-802,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,545,14.69,0.86,12,0.09,98.00,1679.00,2110,20240911,-31.75,1150,20240805,25.22,1632,-11.76,20250107,1423,1.19,20250211,2110,-31.75,20240911,1150,25.22,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,110515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1442,-10,5,-0.69,21421492,14852,24.18,1441,1460,1440,1887,1017,1452,1442.33,1.77,0,389,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,546,14.71,0.86,12,0.04,98.00,1679.00,2110,20240911,-31.66,1150,20240805,25.39,1632,-11.64,20250107,1423,1.34,20250211,2110,-31.66,20240911,1150,25.39,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,100515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1449,-3,5,-0.21,19152305,13279,21.62,1441,1460,1440,1887,1017,1452,1442.30,1.77,0,1771,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,548,14.79,0.86,12,0.04,98.00,1679.00,2110,20240911,-31.33,1150,20240805,26.00,1632,-11.21,20250107,1423,1.83,20250211,2110,-31.33,20240911,1150,26.00,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250218,090516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1460,8,2,0.55,3393863,2351,3.83,1441,1460,1441,1887,1017,1452,1443.58,1.77,0,96,1464,1458,1449,1443,1434,1453,1438,189,435,500,920,1,1,37842602,553,14.90,0.87,12,0.01,98.00,1679.00,2110,20240911,-30.81,1150,20240805,26.96,1632,-10.54,20250107,1423,2.60,20250211,2110,-30.81,20240911,1150,26.96,20240805,3.30,N,047770,500,189 억,,668851,N,N,0,N,00,N
20250217,160515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1452,2,2,0.14,87432253,60459,133.86,1455,1455,1440,1885,1015,1450,1446.14,1.73,0,12763,1468,1458,1448,1438,1428,1464,1444,189,435,500,920,1,1,37842602,549,14.82,0.86,12,0.16,98.00,1679.00,2110,20240911,-31.18,1150,20240805,26.26,1632,-11.03,20250107,1423,2.04,20250211,2110,-31.18,20240911,1150,26.26,20240805,3.35,N,047770,500,189 억,,656088,N,N,0,N,00,N
20250217,150514,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1445,-5,5,-0.34,79500918,54979,121.73,1455,1455,1440,1885,1015,1450,1446.02,1.73,0,10782,1468,1458,1448,1438,1428,1464,1444,189,435,500,920,1,1,37842602,547,14.74,0.86,12,0.15,98.00,1679.00,2110,20240911,-31.52,1150,20240805,25.65,1632,-11.46,20250107,1423,1.55,20250211,2110,-31.52,20240911,1150,25.65,20240805,3.35,N,047770,500,189 억,,656088,N,N,0,N,00,N
20250217,140514,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1443,-7,5,-0.48,62017709,42901,94.99,1455,1455,1440,1885,1015,1450,1445.60,1.73,0,9524,1468,1458,1448,1438,1428,1464,1444,189,435,500,920,1,1,37842602,546,14.72,0.86,12,0.11,98.00,1679.00,2110,20240911,-31.61,1150,20240805,25.48,1632,-11.58,20250107,1423,1.41,20250211,2110,-31.61,20240911,1150,25.48,20240805,3.35,N,047770,500,189 억,,656088,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 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
3 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
4 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
5 20250218 130515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1440 -12 5 -0.83 83055753 57721 93.98 1441 1460 1431 1887 1017 1452 1438.92 1.77 0 -2920 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 545 14.69 0.86 12 0.15 98.00 1679.00 2110 20240911 -31.75 1150 20240805 25.22 1632 -11.76 20250107 1423 1.19 20250211 2110 -31.75 20240911 1150 25.22 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
6 20250218 120515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1440 -12 5 -0.83 50790510 35240 57.38 1441 1460 1438 1887 1017 1452 1441.27 1.77 0 -802 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 545 14.69 0.86 12 0.09 98.00 1679.00 2110 20240911 -31.75 1150 20240805 25.22 1632 -11.76 20250107 1423 1.19 20250211 2110 -31.75 20240911 1150 25.22 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
7 20250218 110515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1442 -10 5 -0.69 21421492 14852 24.18 1441 1460 1440 1887 1017 1452 1442.33 1.77 0 389 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 546 14.71 0.86 12 0.04 98.00 1679.00 2110 20240911 -31.66 1150 20240805 25.39 1632 -11.64 20250107 1423 1.34 20250211 2110 -31.66 20240911 1150 25.39 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
8 20250218 100515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1449 -3 5 -0.21 19152305 13279 21.62 1441 1460 1440 1887 1017 1452 1442.30 1.77 0 1771 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 548 14.79 0.86 12 0.04 98.00 1679.00 2110 20240911 -31.33 1150 20240805 26.00 1632 -11.21 20250107 1423 1.83 20250211 2110 -31.33 20240911 1150 26.00 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
9 20250218 090516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1460 8 2 0.55 3393863 2351 3.83 1441 1460 1441 1887 1017 1452 1443.58 1.77 0 96 1464 1458 1449 1443 1434 1453 1438 189 435 500 920 1 1 37842602 553 14.90 0.87 12 0.01 98.00 1679.00 2110 20240911 -30.81 1150 20240805 26.96 1632 -10.54 20250107 1423 2.60 20250211 2110 -30.81 20240911 1150 26.96 20240805 3.30 N 047770 500 189 억 668851 N N 0 N 00 N
10 20250217 160515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1452 2 2 0.14 87432253 60459 133.86 1455 1455 1440 1885 1015 1450 1446.14 1.73 0 12763 1468 1458 1448 1438 1428 1464 1444 189 435 500 920 1 1 37842602 549 14.82 0.86 12 0.16 98.00 1679.00 2110 20240911 -31.18 1150 20240805 26.26 1632 -11.03 20250107 1423 2.04 20250211 2110 -31.18 20240911 1150 26.26 20240805 3.35 N 047770 500 189 억 656088 N N 0 N 00 N
11 20250217 150514 57 100.00 KOSDAQ 섬유·의류 N N N N N 1445 -5 5 -0.34 79500918 54979 121.73 1455 1455 1440 1885 1015 1450 1446.02 1.73 0 10782 1468 1458 1448 1438 1428 1464 1444 189 435 500 920 1 1 37842602 547 14.74 0.86 12 0.15 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 3.35 N 047770 500 189 억 656088 N N 0 N 00 N
12 20250217 140514 57 100.00 KOSDAQ 섬유·의류 N N N N N 1443 -7 5 -0.48 62017709 42901 94.99 1455 1455 1440 1885 1015 1450 1445.60 1.73 0 9524 1468 1458 1448 1438 1428 1464 1444 189 435 500 920 1 1 37842602 546 14.72 0.86 12 0.11 98.00 1679.00 2110 20240911 -31.61 1150 20240805 25.48 1632 -11.58 20250107 1423 1.41 20250211 2110 -31.61 20240911 1150 25.48 20240805 3.35 N 047770 500 189 억 656088 N N 0 N 00 N