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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/price/prices-20250301.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
20250312,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,350,2,0.75,32897850,701,86.44,46700,47450,46650,60600,32700,46650,46929.89,2.81,0,-35,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.02,N,002170,5000,150 억,,84384,N,N,4,N,00,N
20250312,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,400,2,0.86,29368000,626,77.19,46700,47450,46650,60600,32700,46650,46913.74,2.81,0,-23,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1412,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,46400,1.40,20250310,52700,-10.72,20250102,43500,8.16,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,300,2,0.64,27252900,581,71.64,46700,47450,46650,60600,32700,46650,46906.88,2.81,0,-25,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1409,6.51,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,46400,1.19,20250310,52700,-10.91,20250102,43500,7.93,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46750,100,2,0.21,10276850,220,27.13,46700,46850,46650,60600,32700,46650,46712.95,2.81,0,-31,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1403,6.48,0.32,12,0.01,7213.00,147683.00,52700,20250102,-11.29,43500,20240806,7.47,52700,-11.29,20250102,46400,0.75,20250310,52700,-11.29,20250102,43500,7.47,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46850,200,2,0.43,8173100,175,21.58,46700,46850,46650,60600,32700,46650,46703.43,2.81,0,-13,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1406,6.50,0.32,12,0.01,7213.00,147683.00,52700,20250102,-11.10,43500,20240806,7.70,52700,-11.10,20250102,46400,0.97,20250310,52700,-11.10,20250102,43500,7.70,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,150,2,0.32,7191150,154,18.99,46700,46800,46650,60600,32700,46650,46695.78,2.81,0,6,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1404,6.49,0.32,12,0.01,7213.00,147683.00,52700,20250102,-11.20,43500,20240806,7.59,52700,-11.20,20250102,46400,0.86,20250310,52700,-11.20,20250102,43500,7.59,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,50,2,0.11,46700,1,0.12,46700,46700,46700,60600,32700,46650,46700.00,2.81,0,1,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,46400,0.65,20250310,52700,-11.39,20250102,43500,7.36,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,0,3,0.00,0,0,0.00,0,0,0,60600,32700,46650,0.00,2.81,0,0,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1400,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.48,43500,20240806,7.24,52700,-11.48,20250102,46400,0.54,20250310,52700,-11.48,20250102,43500,7.24,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250311,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-250,5,-0.53,37960400,811,83.35,46950,47050,46500,60900,32850,46900,46806.91,2.81,0,-136,47233,47066,46733,46566,46233,47150,46650,150,14000,5000,34700,50,1,3000000,1400,6.47,0.32,12,0.03,7213.00,147683.00,52700,20250102,-11.48,43500,20240806,7.24,52700,-11.48,20250102,46400,0.54,20250310,52700,-11.48,20250102,43500,7.24,20240806,0.02,N,002170,5000,150 억,,84408,N,N,1,N,00,N
20250311,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,-100,5,-0.21,33139750,708,72.76,46950,47050,46500,60900,32850,46900,46807.56,2.81,0,-111,47233,47066,46733,46566,46233,47150,46650,150,14000,5000,34700,50,1,3000000,1404,6.49,0.32,12,0.02,7213.00,147683.00,52700,20250102,-11.20,43500,20240806,7.59,52700,-11.20,20250102,46400,0.86,20250310,52700,-11.20,20250102,43500,7.59,20240806,0.02,N,002170,5000,150 억,,84408,N,N,1,N,00,N
20250311,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,100,2,0.21,27071900,578,59.40,46950,47050,46500,60900,32850,46900,46837.20,2.81,0,-104,47233,47066,46733,46566,46233,47150,46650,150,14000,5000,34700,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.02,N,002170,5000,150 억,,84408,N,N,1,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 20250312 160128 57 100.00 KOSPI 섬유·의류 N N N N N 47000 350 2 0.75 32897850 701 86.44 46700 47450 46650 60600 32700 46650 46929.89 2.81 0 -35 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.02 N 002170 5000 150 억 84384 N N 4 N 00 N
3 20250312 150129 57 100.00 KOSPI 섬유·의류 N N N N N 47050 400 2 0.86 29368000 626 77.19 46700 47450 46650 60600 32700 46650 46913.74 2.81 0 -23 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1412 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.72 43500 20240806 8.16 52700 -10.72 20250102 46400 1.40 20250310 52700 -10.72 20250102 43500 8.16 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
4 20250312 140128 57 100.00 KOSPI 섬유·의류 N N N N N 46950 300 2 0.64 27252900 581 71.64 46700 47450 46650 60600 32700 46650 46906.88 2.81 0 -25 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1409 6.51 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.91 43500 20240806 7.93 52700 -10.91 20250102 46400 1.19 20250310 52700 -10.91 20250102 43500 7.93 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
5 20250312 130128 57 100.00 KOSPI 섬유·의류 N N N N N 46750 100 2 0.21 10276850 220 27.13 46700 46850 46650 60600 32700 46650 46712.95 2.81 0 -31 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1403 6.48 0.32 12 0.01 7213.00 147683.00 52700 20250102 -11.29 43500 20240806 7.47 52700 -11.29 20250102 46400 0.75 20250310 52700 -11.29 20250102 43500 7.47 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
6 20250312 120128 57 100.00 KOSPI 섬유·의류 N N N N N 46850 200 2 0.43 8173100 175 21.58 46700 46850 46650 60600 32700 46650 46703.43 2.81 0 -13 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1406 6.50 0.32 12 0.01 7213.00 147683.00 52700 20250102 -11.10 43500 20240806 7.70 52700 -11.10 20250102 46400 0.97 20250310 52700 -11.10 20250102 43500 7.70 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
7 20250312 110128 57 100.00 KOSPI 섬유·의류 N N N N N 46800 150 2 0.32 7191150 154 18.99 46700 46800 46650 60600 32700 46650 46695.78 2.81 0 6 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1404 6.49 0.32 12 0.01 7213.00 147683.00 52700 20250102 -11.20 43500 20240806 7.59 52700 -11.20 20250102 46400 0.86 20250310 52700 -11.20 20250102 43500 7.59 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
8 20250312 100128 57 100.00 KOSPI 섬유·의류 N N N N N 46700 50 2 0.11 46700 1 0.12 46700 46700 46700 60600 32700 46650 46700.00 2.81 0 1 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1401 6.47 0.32 12 0.00 7213.00 147683.00 52700 20250102 -11.39 43500 20240806 7.36 52700 -11.39 20250102 46400 0.65 20250310 52700 -11.39 20250102 43500 7.36 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
9 20250312 090128 57 100.00 KOSPI 섬유·의류 N N N N N 46650 0 3 0.00 0 0 0.00 0 0 0 60600 32700 46650 0.00 2.81 0 0 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1400 6.47 0.32 12 0.00 7213.00 147683.00 52700 20250102 -11.48 43500 20240806 7.24 52700 -11.48 20250102 46400 0.54 20250310 52700 -11.48 20250102 43500 7.24 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
10 20250311 160128 57 100.00 KOSPI 섬유·의류 N N N N N 46650 -250 5 -0.53 37960400 811 83.35 46950 47050 46500 60900 32850 46900 46806.91 2.81 0 -136 47233 47066 46733 46566 46233 47150 46650 150 14000 5000 34700 50 1 3000000 1400 6.47 0.32 12 0.03 7213.00 147683.00 52700 20250102 -11.48 43500 20240806 7.24 52700 -11.48 20250102 46400 0.54 20250310 52700 -11.48 20250102 43500 7.24 20240806 0.02 N 002170 5000 150 억 84408 N N 1 N 00 N
11 20250311 150129 57 100.00 KOSPI 섬유·의류 N N N N N 46800 -100 5 -0.21 33139750 708 72.76 46950 47050 46500 60900 32850 46900 46807.56 2.81 0 -111 47233 47066 46733 46566 46233 47150 46650 150 14000 5000 34700 50 1 3000000 1404 6.49 0.32 12 0.02 7213.00 147683.00 52700 20250102 -11.20 43500 20240806 7.59 52700 -11.20 20250102 46400 0.86 20250310 52700 -11.20 20250102 43500 7.59 20240806 0.02 N 002170 5000 150 억 84408 N N 1 N 00 N
12 20250311 140128 57 100.00 KOSPI 섬유·의류 N N N N N 47000 100 2 0.21 27071900 578 59.40 46950 47050 46500 60900 32850 46900 46837.20 2.81 0 -104 47233 47066 46733 46566 46233 47150 46650 150 14000 5000 34700 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.02 N 002170 5000 150 억 84408 N N 1 N 00 N