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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,50,2,0.10,47602500,994,65.70,47650,48450,47400,62000,33450,47750,47892.71,2.81,0,4,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1434,6.63,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.30,43500,20240806,9.89,52700,-9.30,20250102,46400,3.02,20250310,52700,-9.30,20250102,43500,9.89,20240806,0.01,N,002170,5000,150 억,,84282,N,N,3,N,00,N
20250318,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48000,250,2,0.52,45832850,957,63.25,47650,48450,47400,62000,33450,47750,47895.25,2.81,0,3,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1440,6.65,0.33,12,0.03,7213.00,147683.00,52700,20250102,-8.92,43500,20240806,10.34,52700,-8.92,20250102,46400,3.45,20250310,52700,-8.92,20250102,43500,10.34,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47900,150,2,0.31,43817650,915,60.48,47650,48450,47400,62000,33450,47750,47891.23,2.81,0,3,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1437,6.64,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.11,43500,20240806,10.11,52700,-9.11,20250102,46400,3.23,20250310,52700,-9.11,20250102,43500,10.11,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,100,2,0.21,42762750,893,59.02,47650,48450,47400,62000,33450,47750,47889.75,2.81,0,-10,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1436,6.63,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.20,43500,20240806,10.00,52700,-9.20,20250102,46400,3.12,20250310,52700,-9.20,20250102,43500,10.00,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47900,150,2,0.31,37694350,787,52.02,47650,48450,47400,62000,33450,47750,47900.07,2.81,0,-35,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1437,6.64,0.32,12,0.03,7213.00,147683.00,52700,20250102,-9.11,43500,20240806,10.11,52700,-9.11,20250102,46400,3.23,20250310,52700,-9.11,20250102,43500,10.11,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48000,250,2,0.52,30413250,635,41.97,47650,48450,47400,62000,33450,47750,47899.59,2.81,0,-50,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1440,6.65,0.33,12,0.02,7213.00,147683.00,52700,20250102,-8.92,43500,20240806,10.34,52700,-8.92,20250102,46400,3.45,20250310,52700,-8.92,20250102,43500,10.34,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47950,200,2,0.42,29643950,619,40.91,47650,48450,47400,62000,33450,47750,47894.74,2.81,0,-48,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1439,6.65,0.32,12,0.02,7213.00,147683.00,52700,20250102,-9.01,43500,20240806,10.23,52700,-9.01,20250102,46400,3.34,20250310,52700,-9.01,20250102,43500,10.23,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250318,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47650,-100,5,-0.21,1383850,29,1.92,47650,47650,47650,62000,33450,47750,47650.00,2.81,0,0,48383,48066,47483,47166,46583,48225,47325,150,14250,5000,35330,50,1,3000000,1430,6.61,0.32,12,0.00,7213.00,147683.00,52700,20250102,-9.58,43500,20240806,9.54,52700,-9.58,20250102,46400,2.69,20250310,52700,-9.58,20250102,43500,9.54,20240806,0.01,N,002170,5000,150 억,,84282,N,N,1,N,00,N
20250317,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47750,650,2,1.38,61782700,1309,1047.20,47100,47800,46900,61200,33000,47100,47197.97,2.81,0,-56,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1433,6.62,0.32,12,0.04,7213.00,147683.00,52700,20250102,-9.39,43500,20240806,9.77,52700,-9.39,20250102,46400,2.91,20250310,52700,-9.39,20250102,43500,9.77,20240806,0.01,N,002170,5000,150 억,,84335,N,N,1,N,00,N
20250317,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,50,2,0.11,34960000,742,593.60,47100,47400,46900,61200,33000,47100,47115.90,2.81,0,-83,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1415,6.54,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.01,N,002170,5000,150 억,,84335,N,N,1,N,00,N
20250317,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,100,2,0.21,30904950,656,524.80,47100,47400,46900,61200,33000,47100,47111.20,2.81,0,-98,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1416,6.54,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,46400,1.72,20250310,52700,-10.44,20250102,43500,8.51,20240806,0.01,N,002170,5000,150 억,,84335,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 20250318 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47800 50 2 0.10 47602500 994 65.70 47650 48450 47400 62000 33450 47750 47892.71 2.81 0 4 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1434 6.63 0.32 12 0.03 7213.00 147683.00 52700 20250102 -9.30 43500 20240806 9.89 52700 -9.30 20250102 46400 3.02 20250310 52700 -9.30 20250102 43500 9.89 20240806 0.01 N 002170 5000 150 억 84282 N N 3 N 00 N
3 20250318 150130 57 100.00 KOSPI 섬유·의류 N N N N N 48000 250 2 0.52 45832850 957 63.25 47650 48450 47400 62000 33450 47750 47895.25 2.81 0 3 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1440 6.65 0.33 12 0.03 7213.00 147683.00 52700 20250102 -8.92 43500 20240806 10.34 52700 -8.92 20250102 46400 3.45 20250310 52700 -8.92 20250102 43500 10.34 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
4 20250318 140129 57 100.00 KOSPI 섬유·의류 N N N N N 47900 150 2 0.31 43817650 915 60.48 47650 48450 47400 62000 33450 47750 47891.23 2.81 0 3 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1437 6.64 0.32 12 0.03 7213.00 147683.00 52700 20250102 -9.11 43500 20240806 10.11 52700 -9.11 20250102 46400 3.23 20250310 52700 -9.11 20250102 43500 10.11 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
5 20250318 130129 57 100.00 KOSPI 섬유·의류 N N N N N 47850 100 2 0.21 42762750 893 59.02 47650 48450 47400 62000 33450 47750 47889.75 2.81 0 -10 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1436 6.63 0.32 12 0.03 7213.00 147683.00 52700 20250102 -9.20 43500 20240806 10.00 52700 -9.20 20250102 46400 3.12 20250310 52700 -9.20 20250102 43500 10.00 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
6 20250318 120129 57 100.00 KOSPI 섬유·의류 N N N N N 47900 150 2 0.31 37694350 787 52.02 47650 48450 47400 62000 33450 47750 47900.07 2.81 0 -35 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1437 6.64 0.32 12 0.03 7213.00 147683.00 52700 20250102 -9.11 43500 20240806 10.11 52700 -9.11 20250102 46400 3.23 20250310 52700 -9.11 20250102 43500 10.11 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
7 20250318 110129 57 100.00 KOSPI 섬유·의류 N N N N N 48000 250 2 0.52 30413250 635 41.97 47650 48450 47400 62000 33450 47750 47899.59 2.81 0 -50 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1440 6.65 0.33 12 0.02 7213.00 147683.00 52700 20250102 -8.92 43500 20240806 10.34 52700 -8.92 20250102 46400 3.45 20250310 52700 -8.92 20250102 43500 10.34 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
8 20250318 100129 57 100.00 KOSPI 섬유·의류 N N N N N 47950 200 2 0.42 29643950 619 40.91 47650 48450 47400 62000 33450 47750 47894.74 2.81 0 -48 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1439 6.65 0.32 12 0.02 7213.00 147683.00 52700 20250102 -9.01 43500 20240806 10.23 52700 -9.01 20250102 46400 3.34 20250310 52700 -9.01 20250102 43500 10.23 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
9 20250318 090129 57 100.00 KOSPI 섬유·의류 N N N N N 47650 -100 5 -0.21 1383850 29 1.92 47650 47650 47650 62000 33450 47750 47650.00 2.81 0 0 48383 48066 47483 47166 46583 48225 47325 150 14250 5000 35330 50 1 3000000 1430 6.61 0.32 12 0.00 7213.00 147683.00 52700 20250102 -9.58 43500 20240806 9.54 52700 -9.58 20250102 46400 2.69 20250310 52700 -9.58 20250102 43500 9.54 20240806 0.01 N 002170 5000 150 억 84282 N N 1 N 00 N
10 20250317 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47750 650 2 1.38 61782700 1309 1047.20 47100 47800 46900 61200 33000 47100 47197.97 2.81 0 -56 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1433 6.62 0.32 12 0.04 7213.00 147683.00 52700 20250102 -9.39 43500 20240806 9.77 52700 -9.39 20250102 46400 2.91 20250310 52700 -9.39 20250102 43500 9.77 20240806 0.01 N 002170 5000 150 억 84335 N N 1 N 00 N
11 20250317 150129 57 100.00 KOSPI 섬유·의류 N N N N N 47150 50 2 0.11 34960000 742 593.60 47100 47400 46900 61200 33000 47100 47115.90 2.81 0 -83 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1415 6.54 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.53 43500 20240806 8.39 52700 -10.53 20250102 46400 1.62 20250310 52700 -10.53 20250102 43500 8.39 20240806 0.01 N 002170 5000 150 억 84335 N N 1 N 00 N
12 20250317 140129 57 100.00 KOSPI 섬유·의류 N N N N N 47200 100 2 0.21 30904950 656 524.80 47100 47400 46900 61200 33000 47100 47111.20 2.81 0 -98 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1416 6.54 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.44 43500 20240806 8.51 52700 -10.44 20250102 46400 1.72 20250310 52700 -10.44 20250102 43500 8.51 20240806 0.01 N 002170 5000 150 억 84335 N N 1 N 00 N