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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,-550,5,-1.16,199843600,4277,72.69,46800,47950,46250,61700,33250,47500,46725.18,3.12,0,805,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1409,12.80,0.31,12,0.14,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,271,N,00,N
20250411,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46900,-600,5,-1.26,190027050,4067,69.12,46800,47950,46250,61700,33250,47500,46724.13,3.12,0,847,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1407,12.78,0.31,12,0.14,3669.00,150448.00,52700,20250102,-11.01,43500,20240806,7.82,52700,-11.01,20250102,44900,4.45,20250409,52700,-11.01,20250102,43500,7.82,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46900,-600,5,-1.26,188666200,4038,68.63,46800,47950,46250,61700,33250,47500,46722.68,3.12,0,846,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1407,12.78,0.31,12,0.13,3669.00,150448.00,52700,20250102,-11.01,43500,20240806,7.82,52700,-11.01,20250102,44900,4.45,20250409,52700,-11.01,20250102,43500,7.82,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-300,5,-0.63,188196250,4028,68.46,46800,47950,46250,61700,33250,47500,46722.01,3.12,0,847,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1416,12.86,0.31,12,0.13,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-350,5,-0.74,182960600,3917,66.57,46800,47950,46250,61700,33250,47500,46709.37,3.12,0,789,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1415,12.85,0.31,12,0.13,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,44900,5.01,20250409,52700,-10.53,20250102,43500,8.39,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-800,5,-1.68,126582450,2718,46.19,46800,47900,46250,61700,33250,47500,46571.91,3.12,0,583,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1401,12.73,0.31,12,0.09,3669.00,150448.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,44900,4.01,20250409,52700,-11.39,20250102,43500,7.36,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46450,-1050,5,-2.21,87221750,1876,31.88,46800,47100,46250,61700,33250,47500,46493.47,3.12,0,432,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1394,12.66,0.31,12,0.06,3669.00,150448.00,52700,20250102,-11.86,43500,20240806,6.78,52700,-11.86,20250102,44900,3.45,20250409,52700,-11.86,20250102,43500,6.78,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250411,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,-700,5,-1.47,1544400,33,0.56,46800,46800,46800,61700,33250,47500,46800.00,3.12,0,6,48800,48150,46850,46200,44900,48475,46525,150,14200,5000,35150,50,1,3000000,1404,12.76,0.31,12,0.00,3669.00,150448.00,52700,20250102,-11.20,43500,20240806,7.59,52700,-11.20,20250102,44900,4.23,20250409,52700,-11.20,20250102,43500,7.59,20240806,0.06,Y,002170,5000,150 억,,93624,N,N,92,N,00,N
20250410,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47500,2000,2,4.40,270411450,5884,163.13,45800,47500,45550,59100,31850,45500,45957.08,3.11,0,681,46833,46166,45533,44866,44233,45850,44550,150,13600,5000,33670,50,1,3000000,1425,12.95,0.32,12,0.20,3669.00,150448.00,52700,20250102,-9.87,43500,20240806,9.20,52700,-9.87,20250102,44900,5.79,20250409,52700,-9.87,20250102,43500,9.20,20240806,0.06,Y,002170,5000,150 억,,93270,N,N,92,N,00,N
20250410,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46100,600,2,1.32,217006100,4726,131.02,45800,46500,45550,59100,31850,45500,45917.50,3.11,0,671,46833,46166,45533,44866,44233,45850,44550,150,13600,5000,33670,50,1,3000000,1383,12.56,0.31,12,0.16,3669.00,150448.00,52700,20250102,-12.52,43500,20240806,5.98,52700,-12.52,20250102,44900,2.67,20250409,52700,-12.52,20250102,43500,5.98,20240806,0.06,Y,002170,5000,150 억,,93270,N,N,98,N,00,N
20250410,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46100,600,2,1.32,213229800,4644,128.75,45800,46500,45550,59100,31850,45500,45915.12,3.11,0,618,46833,46166,45533,44866,44233,45850,44550,150,13600,5000,33670,50,1,3000000,1383,12.56,0.31,12,0.15,3669.00,150448.00,52700,20250102,-12.52,43500,20240806,5.98,52700,-12.52,20250102,44900,2.67,20250409,52700,-12.52,20250102,43500,5.98,20240806,0.06,Y,002170,5000,150 억,,93270,N,N,98,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 20250411 160127 57 100.00 KOSPI 섬유·의류 N N N N N 46950 -550 5 -1.16 199843600 4277 72.69 46800 47950 46250 61700 33250 47500 46725.18 3.12 0 805 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1409 12.80 0.31 12 0.14 3669.00 150448.00 52700 20250102 -10.91 43500 20240806 7.93 52700 -10.91 20250102 44900 4.57 20250409 52700 -10.91 20250102 43500 7.93 20240806 0.06 Y 002170 5000 150 억 93624 N N 271 N 00 N
3 20250411 150127 57 100.00 KOSPI 섬유·의류 N N N N N 46900 -600 5 -1.26 190027050 4067 69.12 46800 47950 46250 61700 33250 47500 46724.13 3.12 0 847 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1407 12.78 0.31 12 0.14 3669.00 150448.00 52700 20250102 -11.01 43500 20240806 7.82 52700 -11.01 20250102 44900 4.45 20250409 52700 -11.01 20250102 43500 7.82 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
4 20250411 140128 57 100.00 KOSPI 섬유·의류 N N N N N 46900 -600 5 -1.26 188666200 4038 68.63 46800 47950 46250 61700 33250 47500 46722.68 3.12 0 846 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1407 12.78 0.31 12 0.13 3669.00 150448.00 52700 20250102 -11.01 43500 20240806 7.82 52700 -11.01 20250102 44900 4.45 20250409 52700 -11.01 20250102 43500 7.82 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
5 20250411 130127 57 100.00 KOSPI 섬유·의류 N N N N N 47200 -300 5 -0.63 188196250 4028 68.46 46800 47950 46250 61700 33250 47500 46722.01 3.12 0 847 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1416 12.86 0.31 12 0.13 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 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
6 20250411 120127 57 100.00 KOSPI 섬유·의류 N N N N N 47150 -350 5 -0.74 182960600 3917 66.57 46800 47950 46250 61700 33250 47500 46709.37 3.12 0 789 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1415 12.85 0.31 12 0.13 3669.00 150448.00 52700 20250102 -10.53 43500 20240806 8.39 52700 -10.53 20250102 44900 5.01 20250409 52700 -10.53 20250102 43500 8.39 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
7 20250411 110127 57 100.00 KOSPI 섬유·의류 N N N N N 46700 -800 5 -1.68 126582450 2718 46.19 46800 47900 46250 61700 33250 47500 46571.91 3.12 0 583 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1401 12.73 0.31 12 0.09 3669.00 150448.00 52700 20250102 -11.39 43500 20240806 7.36 52700 -11.39 20250102 44900 4.01 20250409 52700 -11.39 20250102 43500 7.36 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
8 20250411 100127 57 100.00 KOSPI 섬유·의류 N N N N N 46450 -1050 5 -2.21 87221750 1876 31.88 46800 47100 46250 61700 33250 47500 46493.47 3.12 0 432 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1394 12.66 0.31 12 0.06 3669.00 150448.00 52700 20250102 -11.86 43500 20240806 6.78 52700 -11.86 20250102 44900 3.45 20250409 52700 -11.86 20250102 43500 6.78 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
9 20250411 090128 57 100.00 KOSPI 섬유·의류 N N N N N 46800 -700 5 -1.47 1544400 33 0.56 46800 46800 46800 61700 33250 47500 46800.00 3.12 0 6 48800 48150 46850 46200 44900 48475 46525 150 14200 5000 35150 50 1 3000000 1404 12.76 0.31 12 0.00 3669.00 150448.00 52700 20250102 -11.20 43500 20240806 7.59 52700 -11.20 20250102 44900 4.23 20250409 52700 -11.20 20250102 43500 7.59 20240806 0.06 Y 002170 5000 150 억 93624 N N 92 N 00 N
10 20250410 160127 57 100.00 KOSPI 섬유·의류 N N N N N 47500 2000 2 4.40 270411450 5884 163.13 45800 47500 45550 59100 31850 45500 45957.08 3.11 0 681 46833 46166 45533 44866 44233 45850 44550 150 13600 5000 33670 50 1 3000000 1425 12.95 0.32 12 0.20 3669.00 150448.00 52700 20250102 -9.87 43500 20240806 9.20 52700 -9.87 20250102 44900 5.79 20250409 52700 -9.87 20250102 43500 9.20 20240806 0.06 Y 002170 5000 150 억 93270 N N 92 N 00 N
11 20250410 150127 57 100.00 KOSPI 섬유·의류 N N N N N 46100 600 2 1.32 217006100 4726 131.02 45800 46500 45550 59100 31850 45500 45917.50 3.11 0 671 46833 46166 45533 44866 44233 45850 44550 150 13600 5000 33670 50 1 3000000 1383 12.56 0.31 12 0.16 3669.00 150448.00 52700 20250102 -12.52 43500 20240806 5.98 52700 -12.52 20250102 44900 2.67 20250409 52700 -12.52 20250102 43500 5.98 20240806 0.06 Y 002170 5000 150 억 93270 N N 98 N 00 N
12 20250410 140127 57 100.00 KOSPI 섬유·의류 N N N N N 46100 600 2 1.32 213229800 4644 128.75 45800 46500 45550 59100 31850 45500 45915.12 3.11 0 618 46833 46166 45533 44866 44233 45850 44550 150 13600 5000 33670 50 1 3000000 1383 12.56 0.31 12 0.15 3669.00 150448.00 52700 20250102 -12.52 43500 20240806 5.98 52700 -12.52 20250102 44900 2.67 20250409 52700 -12.52 20250102 43500 5.98 20240806 0.06 Y 002170 5000 150 억 93270 N N 98 N 00 N