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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/price/prices-20250401.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
20250407,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45850,-1350,5,-2.86,160991275,3503,82.91,47150,47150,45600,61300,33050,47200,45958.11,3.05,0,-409,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1376,12.50,0.30,12,0.12,3669.00,150448.00,52700,20250102,-13.00,43500,20240806,5.40,52700,-13.00,20250102,45600,0.55,20250407,52700,-13.00,20250102,43500,5.40,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,35,N,00,N
20250407,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45900,-1300,5,-2.75,157047325,3417,80.88,47150,47150,45600,61300,33050,47200,45960.59,3.05,0,-405,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1377,12.51,0.31,12,0.11,3669.00,150448.00,52700,20250102,-12.90,43500,20240806,5.52,52700,-12.90,20250102,45600,0.66,20250407,52700,-12.90,20250102,43500,5.52,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45900,-1300,5,-2.75,150244525,3269,77.37,47150,47150,45600,61300,33050,47200,45960.39,3.05,0,-403,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1377,12.51,0.31,12,0.11,3669.00,150448.00,52700,20250102,-12.90,43500,20240806,5.52,52700,-12.90,20250102,45600,0.66,20250407,52700,-12.90,20250102,43500,5.52,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45950,-1250,5,-2.65,140282225,3052,72.24,47150,47150,45600,61300,33050,47200,45964.03,3.05,0,-296,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1379,12.52,0.31,12,0.10,3669.00,150448.00,52700,20250102,-12.81,43500,20240806,5.63,52700,-12.81,20250102,45600,0.77,20250407,52700,-12.81,20250102,43500,5.63,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45900,-1300,5,-2.75,65896475,1438,34.04,47150,47150,45600,61300,33050,47200,45825.09,3.05,0,-301,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1377,12.51,0.31,12,0.05,3669.00,150448.00,52700,20250102,-12.90,43500,20240806,5.52,52700,-12.90,20250102,45600,0.66,20250407,52700,-12.90,20250102,43500,5.52,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45850,-1350,5,-2.86,61534275,1343,31.79,47150,47150,45600,61300,33050,47200,45818.52,3.05,0,-262,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1376,12.50,0.30,12,0.04,3669.00,150448.00,52700,20250102,-13.00,43500,20240806,5.40,52700,-13.00,20250102,45600,0.55,20250407,52700,-13.00,20250102,43500,5.40,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,45850,-1350,5,-2.86,47761525,1042,24.66,47150,47150,45600,61300,33050,47200,45836.40,3.05,0,-178,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1376,12.50,0.30,12,0.03,3669.00,150448.00,52700,20250102,-13.00,43500,20240806,5.40,52700,-13.00,20250102,45600,0.55,20250407,52700,-13.00,20250102,43500,5.40,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250407,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-50,5,-0.11,188600,4,0.09,47150,47150,47150,61300,33050,47200,47150.00,3.05,0,0,48066,47632,47116,46682,46166,47375,46425,150,14100,5000,34920,50,1,3000000,1415,12.85,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.03,Y,002170,5000,150 억,,91351,N,N,116,N,00,N
20250404,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-500,5,-1.05,198190250,4225,73.31,47550,47550,46600,62000,33400,47700,46908.93,3.06,0,-167,48500,48100,47550,47150,46600,48300,47350,150,14300,5000,35290,50,1,3000000,1416,12.86,0.31,12,0.14,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,46400,1.72,20250310,52700,-10.44,20250102,43500,8.51,20240806,0.03,Y,002170,5000,150 억,,91825,N,N,116,N,00,N
20250404,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46850,-850,5,-1.78,196070900,4180,72.53,47550,47550,46600,62000,33400,47700,46906.91,3.06,0,-173,48500,48100,47550,47150,46600,48300,47350,150,14300,5000,35290,50,1,3000000,1406,12.77,0.31,12,0.14,3669.00,150448.00,52700,20250102,-11.10,43500,20240806,7.70,52700,-11.10,20250102,46400,0.97,20250310,52700,-11.10,20250102,43500,7.70,20240806,0.03,Y,002170,5000,150 억,,91825,N,N,144,N,00,N
20250404,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-1000,5,-2.10,186522350,3976,68.99,47550,47550,46600,62000,33400,47700,46912.06,3.06,0,-183,48500,48100,47550,47150,46600,48300,47350,150,14300,5000,35290,50,1,3000000,1401,12.73,0.31,12,0.13,3669.00,150448.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,46400,0.65,20250310,52700,-11.39,20250102,43500,7.36,20240806,0.03,Y,002170,5000,150 억,,91825,N,N,144,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 20250407 160126 57 100.00 KOSPI 섬유·의류 N N N N N 45850 -1350 5 -2.86 160991275 3503 82.91 47150 47150 45600 61300 33050 47200 45958.11 3.05 0 -409 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1376 12.50 0.30 12 0.12 3669.00 150448.00 52700 20250102 -13.00 43500 20240806 5.40 52700 -13.00 20250102 45600 0.55 20250407 52700 -13.00 20250102 43500 5.40 20240806 0.03 Y 002170 5000 150 억 91351 N N 35 N 00 N
3 20250407 150127 57 100.00 KOSPI 섬유·의류 N N N N N 45900 -1300 5 -2.75 157047325 3417 80.88 47150 47150 45600 61300 33050 47200 45960.59 3.05 0 -405 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1377 12.51 0.31 12 0.11 3669.00 150448.00 52700 20250102 -12.90 43500 20240806 5.52 52700 -12.90 20250102 45600 0.66 20250407 52700 -12.90 20250102 43500 5.52 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
4 20250407 140126 57 100.00 KOSPI 섬유·의류 N N N N N 45900 -1300 5 -2.75 150244525 3269 77.37 47150 47150 45600 61300 33050 47200 45960.39 3.05 0 -403 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1377 12.51 0.31 12 0.11 3669.00 150448.00 52700 20250102 -12.90 43500 20240806 5.52 52700 -12.90 20250102 45600 0.66 20250407 52700 -12.90 20250102 43500 5.52 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
5 20250407 130126 57 100.00 KOSPI 섬유·의류 N N N N N 45950 -1250 5 -2.65 140282225 3052 72.24 47150 47150 45600 61300 33050 47200 45964.03 3.05 0 -296 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1379 12.52 0.31 12 0.10 3669.00 150448.00 52700 20250102 -12.81 43500 20240806 5.63 52700 -12.81 20250102 45600 0.77 20250407 52700 -12.81 20250102 43500 5.63 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
6 20250407 120126 57 100.00 KOSPI 섬유·의류 N N N N N 45900 -1300 5 -2.75 65896475 1438 34.04 47150 47150 45600 61300 33050 47200 45825.09 3.05 0 -301 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1377 12.51 0.31 12 0.05 3669.00 150448.00 52700 20250102 -12.90 43500 20240806 5.52 52700 -12.90 20250102 45600 0.66 20250407 52700 -12.90 20250102 43500 5.52 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
7 20250407 110126 57 100.00 KOSPI 섬유·의류 N N N N N 45850 -1350 5 -2.86 61534275 1343 31.79 47150 47150 45600 61300 33050 47200 45818.52 3.05 0 -262 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1376 12.50 0.30 12 0.04 3669.00 150448.00 52700 20250102 -13.00 43500 20240806 5.40 52700 -13.00 20250102 45600 0.55 20250407 52700 -13.00 20250102 43500 5.40 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
8 20250407 100126 57 100.00 KOSPI 섬유·의류 N N N N N 45850 -1350 5 -2.86 47761525 1042 24.66 47150 47150 45600 61300 33050 47200 45836.40 3.05 0 -178 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1376 12.50 0.30 12 0.03 3669.00 150448.00 52700 20250102 -13.00 43500 20240806 5.40 52700 -13.00 20250102 45600 0.55 20250407 52700 -13.00 20250102 43500 5.40 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
9 20250407 090126 57 100.00 KOSPI 섬유·의류 N N N N N 47150 -50 5 -0.11 188600 4 0.09 47150 47150 47150 61300 33050 47200 47150.00 3.05 0 0 48066 47632 47116 46682 46166 47375 46425 150 14100 5000 34920 50 1 3000000 1415 12.85 0.31 12 0.00 3669.00 150448.00 52700 20250102 -10.53 43500 20240806 8.39 52700 -10.53 20250102 46400 1.62 20250310 52700 -10.53 20250102 43500 8.39 20240806 0.03 Y 002170 5000 150 억 91351 N N 116 N 00 N
10 20250404 160126 57 100.00 KOSPI 섬유·의류 N N N N N 47200 -500 5 -1.05 198190250 4225 73.31 47550 47550 46600 62000 33400 47700 46908.93 3.06 0 -167 48500 48100 47550 47150 46600 48300 47350 150 14300 5000 35290 50 1 3000000 1416 12.86 0.31 12 0.14 3669.00 150448.00 52700 20250102 -10.44 43500 20240806 8.51 52700 -10.44 20250102 46400 1.72 20250310 52700 -10.44 20250102 43500 8.51 20240806 0.03 Y 002170 5000 150 억 91825 N N 116 N 00 N
11 20250404 150127 57 100.00 KOSPI 섬유·의류 N N N N N 46850 -850 5 -1.78 196070900 4180 72.53 47550 47550 46600 62000 33400 47700 46906.91 3.06 0 -173 48500 48100 47550 47150 46600 48300 47350 150 14300 5000 35290 50 1 3000000 1406 12.77 0.31 12 0.14 3669.00 150448.00 52700 20250102 -11.10 43500 20240806 7.70 52700 -11.10 20250102 46400 0.97 20250310 52700 -11.10 20250102 43500 7.70 20240806 0.03 Y 002170 5000 150 억 91825 N N 144 N 00 N
12 20250404 140127 57 100.00 KOSPI 섬유·의류 N N N N N 46700 -1000 5 -2.10 186522350 3976 68.99 47550 47550 46600 62000 33400 47700 46912.06 3.06 0 -183 48500 48100 47550 47150 46600 48300 47350 150 14300 5000 35290 50 1 3000000 1401 12.73 0.31 12 0.13 3669.00 150448.00 52700 20250102 -11.39 43500 20240806 7.36 52700 -11.39 20250102 46400 0.65 20250310 52700 -11.39 20250102 43500 7.36 20240806 0.03 Y 002170 5000 150 억 91825 N N 144 N 00 N