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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/price/prices-20250501.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
20250516,160124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48450,-750,5,-1.52,149644475,3049,229.94,49400,50200,48450,63900,34450,49200,49079.85,3.05,0,515,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1454,13.21,0.32,12,0.10,3669.00,150448.00,52700,20250102,-8.06,43500,20240806,11.38,52700,-8.06,20250102,44900,7.91,20250409,52700,-8.06,20250102,43500,11.38,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,488,N,00,N
20250516,150124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49200,0,3,0.00,133364275,2718,204.98,49400,50200,48700,63900,34450,49200,49067.06,3.05,0,359,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1476,13.41,0.33,12,0.09,3669.00,150448.00,52700,20250102,-6.64,43500,20240806,13.10,52700,-6.64,20250102,44900,9.58,20250409,52700,-6.64,20250102,43500,13.10,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,140123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49350,150,2,0.30,63558375,1292,97.44,49400,50200,48700,63900,34450,49200,49193.79,3.05,0,108,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1481,13.45,0.33,12,0.04,3669.00,150448.00,52700,20250102,-6.36,43500,20240806,13.45,52700,-6.36,20250102,44900,9.91,20250409,52700,-6.36,20250102,43500,13.45,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,130123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49150,-50,5,-0.10,31234825,633,47.74,49400,50200,48700,63900,34450,49200,49344.12,3.05,0,-99,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1475,13.40,0.33,12,0.02,3669.00,150448.00,52700,20250102,-6.74,43500,20240806,12.99,52700,-6.74,20250102,44900,9.47,20250409,52700,-6.74,20250102,43500,12.99,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,120122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49100,-100,5,-0.20,29269375,593,44.72,49400,50200,48700,63900,34450,49200,49358.14,3.05,0,-107,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1473,13.38,0.33,12,0.02,3669.00,150448.00,52700,20250102,-6.83,43500,20240806,12.87,52700,-6.83,20250102,44900,9.35,20250409,52700,-6.83,20250102,43500,12.87,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,110122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49150,-50,5,-0.10,28040925,568,42.84,49400,50200,48700,63900,34450,49200,49367.83,3.05,0,-120,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1475,13.40,0.33,12,0.02,3669.00,150448.00,52700,20250102,-6.74,43500,20240806,12.99,52700,-6.74,20250102,44900,9.47,20250409,52700,-6.74,20250102,43500,12.99,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,100124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48975,-225,5,-0.46,19687025,398,30.02,49400,50200,48700,63900,34450,49200,49464.89,3.05,0,-65,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1469,13.35,0.33,12,0.01,3669.00,150448.00,52700,20250102,-7.07,43500,20240806,12.59,52700,-7.07,20250102,44900,9.08,20250409,52700,-7.07,20250102,43500,12.59,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250516,090123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49450,250,2,0.51,3112250,63,4.75,49400,49450,49400,63900,34450,49200,49400.79,3.05,0,12,49933,49566,48833,48466,47733,49750,48650,150,14700,5000,36400,50,1,3000000,1484,13.48,0.33,12,0.00,3669.00,150448.00,52700,20250102,-6.17,43500,20240806,13.68,52700,-6.17,20250102,44900,10.13,20250409,52700,-6.17,20250102,43500,13.68,20240806,0.01,Y,002170,5000,150 억,,91614,N,N,64,N,00,N
20250515,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,49200,700,2,1.44,64548250,1326,166.37,48500,49200,48100,63000,33950,48500,48678.92,3.05,0,93,49100,48800,48200,47900,47300,48950,48050,150,14500,5000,35890,50,1,3000000,1476,13.41,0.33,12,0.04,3669.00,150448.00,52700,20250102,-6.64,43500,20240806,13.10,52700,-6.64,20250102,44900,9.58,20250409,52700,-6.64,20250102,43500,13.10,20240806,0.01,Y,002170,5000,150 억,,91435,N,N,64,N,00,N
20250515,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48900,400,2,0.82,53097900,1093,137.14,48500,48950,48100,63000,33950,48500,48579.96,3.05,0,-54,49100,48800,48200,47900,47300,48950,48050,150,14500,5000,35890,50,1,3000000,1467,13.33,0.33,12,0.04,3669.00,150448.00,52700,20250102,-7.21,43500,20240806,12.41,52700,-7.21,20250102,44900,8.91,20250409,52700,-7.21,20250102,43500,12.41,20240806,0.01,Y,002170,5000,150 억,,91435,N,N,56,N,00,N
20250515,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48700,200,2,0.41,39029200,805,101.00,48500,48900,48100,63000,33950,48500,48483.48,3.05,0,96,49100,48800,48200,47900,47300,48950,48050,150,14500,5000,35890,50,1,3000000,1461,13.27,0.32,12,0.03,3669.00,150448.00,52700,20250102,-7.59,43500,20240806,11.95,52700,-7.59,20250102,44900,8.46,20250409,52700,-7.59,20250102,43500,11.95,20240806,0.01,Y,002170,5000,150 억,,91435,N,N,56,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 20250516 160124 57 100.00 KOSPI 섬유·의류 N N N N N 48450 -750 5 -1.52 149644475 3049 229.94 49400 50200 48450 63900 34450 49200 49079.85 3.05 0 515 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1454 13.21 0.32 12 0.10 3669.00 150448.00 52700 20250102 -8.06 43500 20240806 11.38 52700 -8.06 20250102 44900 7.91 20250409 52700 -8.06 20250102 43500 11.38 20240806 0.01 Y 002170 5000 150 억 91614 N N 488 N 00 N
3 20250516 150124 57 100.00 KOSPI 섬유·의류 N N N N N 49200 0 3 0.00 133364275 2718 204.98 49400 50200 48700 63900 34450 49200 49067.06 3.05 0 359 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1476 13.41 0.33 12 0.09 3669.00 150448.00 52700 20250102 -6.64 43500 20240806 13.10 52700 -6.64 20250102 44900 9.58 20250409 52700 -6.64 20250102 43500 13.10 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
4 20250516 140123 57 100.00 KOSPI 섬유·의류 N N N N N 49350 150 2 0.30 63558375 1292 97.44 49400 50200 48700 63900 34450 49200 49193.79 3.05 0 108 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1481 13.45 0.33 12 0.04 3669.00 150448.00 52700 20250102 -6.36 43500 20240806 13.45 52700 -6.36 20250102 44900 9.91 20250409 52700 -6.36 20250102 43500 13.45 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
5 20250516 130123 57 100.00 KOSPI 섬유·의류 N N N N N 49150 -50 5 -0.10 31234825 633 47.74 49400 50200 48700 63900 34450 49200 49344.12 3.05 0 -99 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1475 13.40 0.33 12 0.02 3669.00 150448.00 52700 20250102 -6.74 43500 20240806 12.99 52700 -6.74 20250102 44900 9.47 20250409 52700 -6.74 20250102 43500 12.99 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
6 20250516 120122 57 100.00 KOSPI 섬유·의류 N N N N N 49100 -100 5 -0.20 29269375 593 44.72 49400 50200 48700 63900 34450 49200 49358.14 3.05 0 -107 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1473 13.38 0.33 12 0.02 3669.00 150448.00 52700 20250102 -6.83 43500 20240806 12.87 52700 -6.83 20250102 44900 9.35 20250409 52700 -6.83 20250102 43500 12.87 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
7 20250516 110122 57 100.00 KOSPI 섬유·의류 N N N N N 49150 -50 5 -0.10 28040925 568 42.84 49400 50200 48700 63900 34450 49200 49367.83 3.05 0 -120 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1475 13.40 0.33 12 0.02 3669.00 150448.00 52700 20250102 -6.74 43500 20240806 12.99 52700 -6.74 20250102 44900 9.47 20250409 52700 -6.74 20250102 43500 12.99 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
8 20250516 100124 57 100.00 KOSPI 섬유·의류 N N N N N 48975 -225 5 -0.46 19687025 398 30.02 49400 50200 48700 63900 34450 49200 49464.89 3.05 0 -65 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1469 13.35 0.33 12 0.01 3669.00 150448.00 52700 20250102 -7.07 43500 20240806 12.59 52700 -7.07 20250102 44900 9.08 20250409 52700 -7.07 20250102 43500 12.59 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
9 20250516 090123 57 100.00 KOSPI 섬유·의류 N N N N N 49450 250 2 0.51 3112250 63 4.75 49400 49450 49400 63900 34450 49200 49400.79 3.05 0 12 49933 49566 48833 48466 47733 49750 48650 150 14700 5000 36400 50 1 3000000 1484 13.48 0.33 12 0.00 3669.00 150448.00 52700 20250102 -6.17 43500 20240806 13.68 52700 -6.17 20250102 44900 10.13 20250409 52700 -6.17 20250102 43500 13.68 20240806 0.01 Y 002170 5000 150 억 91614 N N 64 N 00 N
10 20250515 160127 57 100.00 KOSPI 섬유·의류 N N N N N 49200 700 2 1.44 64548250 1326 166.37 48500 49200 48100 63000 33950 48500 48678.92 3.05 0 93 49100 48800 48200 47900 47300 48950 48050 150 14500 5000 35890 50 1 3000000 1476 13.41 0.33 12 0.04 3669.00 150448.00 52700 20250102 -6.64 43500 20240806 13.10 52700 -6.64 20250102 44900 9.58 20250409 52700 -6.64 20250102 43500 13.10 20240806 0.01 Y 002170 5000 150 억 91435 N N 64 N 00 N
11 20250515 150127 57 100.00 KOSPI 섬유·의류 N N N N N 48900 400 2 0.82 53097900 1093 137.14 48500 48950 48100 63000 33950 48500 48579.96 3.05 0 -54 49100 48800 48200 47900 47300 48950 48050 150 14500 5000 35890 50 1 3000000 1467 13.33 0.33 12 0.04 3669.00 150448.00 52700 20250102 -7.21 43500 20240806 12.41 52700 -7.21 20250102 44900 8.91 20250409 52700 -7.21 20250102 43500 12.41 20240806 0.01 Y 002170 5000 150 억 91435 N N 56 N 00 N
12 20250515 140127 57 100.00 KOSPI 섬유·의류 N N N N N 48700 200 2 0.41 39029200 805 101.00 48500 48900 48100 63000 33950 48500 48483.48 3.05 0 96 49100 48800 48200 47900 47300 48950 48050 150 14500 5000 35890 50 1 3000000 1461 13.27 0.32 12 0.03 3669.00 150448.00 52700 20250102 -7.59 43500 20240806 11.95 52700 -7.59 20250102 44900 8.46 20250409 52700 -7.59 20250102 43500 11.95 20240806 0.01 Y 002170 5000 150 억 91435 N N 56 N 00 N