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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,44135250,928,114.71,47250,47800,47250,61300,33050,47200,47559.54,3.03,0,440,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.03,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,154,N,00,N
20250513,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,350,2,0.74,32796450,690,85.29,47250,47650,47250,61300,33050,47200,47531.09,3.03,0,217,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1427,12.96,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.77,43500,20240806,9.31,52700,-9.77,20250102,44900,5.90,20250409,52700,-9.77,20250102,43500,9.31,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,30417650,640,79.11,47250,47650,47250,61300,33050,47200,47527.58,3.03,0,184,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,25182850,530,65.51,47250,47650,47250,61300,33050,47200,47514.81,3.03,0,101,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.02,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,350,2,0.74,20666650,435,53.77,47250,47650,47250,61300,33050,47200,47509.54,3.03,0,33,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1427,12.96,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.77,43500,20240806,9.31,52700,-9.77,20250102,44900,5.90,20250409,52700,-9.77,20250102,43500,9.31,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47450,250,2,0.53,12010600,253,31.27,47250,47600,47250,61300,33050,47200,47472.73,3.03,0,-33,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1424,12.93,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.96,43500,20240806,9.08,52700,-9.96,20250102,44900,5.68,20250409,52700,-9.96,20250102,43500,9.08,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47450,250,2,0.53,10208600,215,26.58,47250,47600,47250,61300,33050,47200,47481.86,3.03,0,-34,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1424,12.93,0.32,12,0.01,3669.00,150448.00,52700,20250102,-9.96,43500,20240806,9.08,52700,-9.96,20250102,44900,5.68,20250409,52700,-9.96,20250102,43500,9.08,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250513,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,50,2,0.11,47250,1,0.12,47250,47250,47250,61300,33050,47200,47250.00,3.03,0,0,47566,47382,47216,47032,46866,47475,47125,150,14100,5000,34920,50,1,3000000,1418,12.88,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,90898,N,N,172,N,00,N
20250512,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,200,2,0.43,38189050,809,109.77,47050,47400,47050,61100,32900,47000,47205.25,3.04,0,-292,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1416,12.86,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,172,N,00,N
20250512,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,250,2,0.53,37811050,801,108.68,47050,47400,47050,61100,32900,47000,47204.81,3.04,0,-290,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1418,12.88,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,57,N,00,N
20250512,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,250,2,0.53,30156150,639,86.70,47050,47400,47050,61100,32900,47000,47192.72,3.04,0,-197,47833,47416,47083,46666,46333,47250,46500,150,14100,5000,34780,50,1,3000000,1418,12.88,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,91127,N,N,57,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 20250513 160126 57 100.00 KOSPI 섬유·의류 N N N N N 47600 400 2 0.85 44135250 928 114.71 47250 47800 47250 61300 33050 47200 47559.54 3.03 0 440 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1428 12.97 0.32 12 0.03 3669.00 150448.00 52700 20250102 -9.68 43500 20240806 9.43 52700 -9.68 20250102 44900 6.01 20250409 52700 -9.68 20250102 43500 9.43 20240806 0.01 Y 002170 5000 150 억 90898 N N 154 N 00 N
3 20250513 150126 57 100.00 KOSPI 섬유·의류 N N N N N 47550 350 2 0.74 32796450 690 85.29 47250 47650 47250 61300 33050 47200 47531.09 3.03 0 217 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1427 12.96 0.32 12 0.02 3669.00 150448.00 52700 20250102 -9.77 43500 20240806 9.31 52700 -9.77 20250102 44900 5.90 20250409 52700 -9.77 20250102 43500 9.31 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
4 20250513 140127 57 100.00 KOSPI 섬유·의류 N N N N N 47600 400 2 0.85 30417650 640 79.11 47250 47650 47250 61300 33050 47200 47527.58 3.03 0 184 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1428 12.97 0.32 12 0.02 3669.00 150448.00 52700 20250102 -9.68 43500 20240806 9.43 52700 -9.68 20250102 44900 6.01 20250409 52700 -9.68 20250102 43500 9.43 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
5 20250513 130127 57 100.00 KOSPI 섬유·의류 N N N N N 47600 400 2 0.85 25182850 530 65.51 47250 47650 47250 61300 33050 47200 47514.81 3.03 0 101 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1428 12.97 0.32 12 0.02 3669.00 150448.00 52700 20250102 -9.68 43500 20240806 9.43 52700 -9.68 20250102 44900 6.01 20250409 52700 -9.68 20250102 43500 9.43 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
6 20250513 120128 57 100.00 KOSPI 섬유·의류 N N N N N 47550 350 2 0.74 20666650 435 53.77 47250 47650 47250 61300 33050 47200 47509.54 3.03 0 33 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1427 12.96 0.32 12 0.01 3669.00 150448.00 52700 20250102 -9.77 43500 20240806 9.31 52700 -9.77 20250102 44900 5.90 20250409 52700 -9.77 20250102 43500 9.31 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
7 20250513 110127 57 100.00 KOSPI 섬유·의류 N N N N N 47450 250 2 0.53 12010600 253 31.27 47250 47600 47250 61300 33050 47200 47472.73 3.03 0 -33 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1424 12.93 0.32 12 0.01 3669.00 150448.00 52700 20250102 -9.96 43500 20240806 9.08 52700 -9.96 20250102 44900 5.68 20250409 52700 -9.96 20250102 43500 9.08 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
8 20250513 100127 57 100.00 KOSPI 섬유·의류 N N N N N 47450 250 2 0.53 10208600 215 26.58 47250 47600 47250 61300 33050 47200 47481.86 3.03 0 -34 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1424 12.93 0.32 12 0.01 3669.00 150448.00 52700 20250102 -9.96 43500 20240806 9.08 52700 -9.96 20250102 44900 5.68 20250409 52700 -9.96 20250102 43500 9.08 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
9 20250513 090128 57 100.00 KOSPI 섬유·의류 N N N N N 47250 50 2 0.11 47250 1 0.12 47250 47250 47250 61300 33050 47200 47250.00 3.03 0 0 47566 47382 47216 47032 46866 47475 47125 150 14100 5000 34920 50 1 3000000 1418 12.88 0.31 12 0.00 3669.00 150448.00 52700 20250102 -10.34 43500 20240806 8.62 52700 -10.34 20250102 44900 5.23 20250409 52700 -10.34 20250102 43500 8.62 20240806 0.01 Y 002170 5000 150 억 90898 N N 172 N 00 N
10 20250512 160126 57 100.00 KOSPI 섬유·의류 N N N N N 47200 200 2 0.43 38189050 809 109.77 47050 47400 47050 61100 32900 47000 47205.25 3.04 0 -292 47833 47416 47083 46666 46333 47250 46500 150 14100 5000 34780 50 1 3000000 1416 12.86 0.31 12 0.03 3669.00 150448.00 52700 20250102 -10.44 43500 20240806 8.51 52700 -10.44 20250102 44900 5.12 20250409 52700 -10.44 20250102 43500 8.51 20240806 0.01 Y 002170 5000 150 억 91127 N N 172 N 00 N
11 20250512 150126 57 100.00 KOSPI 섬유·의류 N N N N N 47250 250 2 0.53 37811050 801 108.68 47050 47400 47050 61100 32900 47000 47204.81 3.04 0 -290 47833 47416 47083 46666 46333 47250 46500 150 14100 5000 34780 50 1 3000000 1418 12.88 0.31 12 0.03 3669.00 150448.00 52700 20250102 -10.34 43500 20240806 8.62 52700 -10.34 20250102 44900 5.23 20250409 52700 -10.34 20250102 43500 8.62 20240806 0.01 Y 002170 5000 150 억 91127 N N 57 N 00 N
12 20250512 140127 57 100.00 KOSPI 섬유·의류 N N N N N 47250 250 2 0.53 30156150 639 86.70 47050 47400 47050 61100 32900 47000 47192.72 3.04 0 -197 47833 47416 47083 46666 46333 47250 46500 150 14100 5000 34780 50 1 3000000 1418 12.88 0.31 12 0.02 3669.00 150448.00 52700 20250102 -10.34 43500 20240806 8.62 52700 -10.34 20250102 44900 5.23 20250409 52700 -10.34 20250102 43500 8.62 20240806 0.01 Y 002170 5000 150 억 91127 N N 57 N 00 N