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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,100,2,0.21,26936600,572,457.60,47100,47400,46900,61200,33000,47100,47091.96,2.81,0,-88,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1416,6.54,0.32,12,0.02,7213.00,147683.00,52700,20250102,-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
20250317,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,50,2,0.11,23306150,495,396.00,47100,47400,46900,61200,33000,47100,47083.13,2.81,0,-72,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1415,6.54,0.32,12,0.02,7213.00,147683.00,52700,20250102,-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
20250317,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,50,2,0.11,19962550,424,339.20,47100,47400,46900,61200,33000,47100,47081.49,2.81,0,-56,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1415,6.54,0.32,12,0.01,7213.00,147683.00,52700,20250102,-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
20250317,100130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,50,2,0.11,8382550,178,142.40,47100,47400,46900,61200,33000,47100,47092.98,2.81,0,22,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1415,6.54,0.32,12,0.01,7213.00,147683.00,52700,20250102,-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
20250317,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,0,3,0.00,94200,2,1.60,47100,47100,47100,61200,33000,47100,47100.00,2.81,0,0,47366,47232,46966,46832,46566,47300,46900,150,14100,5000,34850,50,1,3000000,1413,6.53,0.32,12,0.00,7213.00,147683.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,46400,1.51,20250310,52700,-10.63,20250102,43500,8.28,20240806,0.01,N,002170,5000,150 억,,84335,N,N,1,N,00,N
20250314,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,450,2,0.96,5850050,125,19.97,46900,47100,46700,60600,32700,46650,46800.40,2.81,0,39,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1413,6.53,0.32,12,0.00,7213.00,147683.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,46400,1.51,20250310,52700,-10.63,20250102,43500,8.28,20240806,0.01,N,002170,5000,150 억,,84334,N,N,1,N,00,N
20250314,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46750,100,2,0.21,5238500,112,17.89,46900,46900,46700,60600,32700,46650,46772.32,2.81,0,40,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1403,6.48,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.29,43500,20240806,7.47,52700,-11.29,20250102,46400,0.75,20250310,52700,-11.29,20250102,43500,7.47,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,N,00,N
20250314,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,50,2,0.11,4491100,96,15.34,46900,46900,46700,60600,32700,46650,46782.29,2.81,0,40,47650,47150,46900,46400,46150,47025,46275,150,13950,5000,34520,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,46400,0.65,20250310,52700,-11.39,20250102,43500,7.36,20240806,0.01,N,002170,5000,150 억,,84334,N,N,9,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 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
3 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
4 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
5 20250317 130128 57 100.00 KOSPI 섬유·의류 N N N N N 47200 100 2 0.21 26936600 572 457.60 47100 47400 46900 61200 33000 47100 47091.96 2.81 0 -88 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
6 20250317 120129 57 100.00 KOSPI 섬유·의류 N N N N N 47150 50 2 0.11 23306150 495 396.00 47100 47400 46900 61200 33000 47100 47083.13 2.81 0 -72 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
7 20250317 110129 57 100.00 KOSPI 섬유·의류 N N N N N 47150 50 2 0.11 19962550 424 339.20 47100 47400 46900 61200 33000 47100 47081.49 2.81 0 -56 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1415 6.54 0.32 12 0.01 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
8 20250317 100130 57 100.00 KOSPI 섬유·의류 N N N N N 47150 50 2 0.11 8382550 178 142.40 47100 47400 46900 61200 33000 47100 47092.98 2.81 0 22 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1415 6.54 0.32 12 0.01 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
9 20250317 090129 57 100.00 KOSPI 섬유·의류 N N N N N 47100 0 3 0.00 94200 2 1.60 47100 47100 47100 61200 33000 47100 47100.00 2.81 0 0 47366 47232 46966 46832 46566 47300 46900 150 14100 5000 34850 50 1 3000000 1413 6.53 0.32 12 0.00 7213.00 147683.00 52700 20250102 -10.63 43500 20240806 8.28 52700 -10.63 20250102 46400 1.51 20250310 52700 -10.63 20250102 43500 8.28 20240806 0.01 N 002170 5000 150 억 84335 N N 1 N 00 N
10 20250314 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47100 450 2 0.96 5850050 125 19.97 46900 47100 46700 60600 32700 46650 46800.40 2.81 0 39 47650 47150 46900 46400 46150 47025 46275 150 13950 5000 34520 50 1 3000000 1413 6.53 0.32 12 0.00 7213.00 147683.00 52700 20250102 -10.63 43500 20240806 8.28 52700 -10.63 20250102 46400 1.51 20250310 52700 -10.63 20250102 43500 8.28 20240806 0.01 N 002170 5000 150 억 84334 N N 1 N 00 N
11 20250314 150130 57 100.00 KOSPI 섬유·의류 N N N N N 46750 100 2 0.21 5238500 112 17.89 46900 46900 46700 60600 32700 46650 46772.32 2.81 0 40 47650 47150 46900 46400 46150 47025 46275 150 13950 5000 34520 50 1 3000000 1403 6.48 0.32 12 0.00 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 0.01 N 002170 5000 150 억 84334 N N 9 N 00 N
12 20250314 140128 57 100.00 KOSPI 섬유·의류 N N N N N 46700 50 2 0.11 4491100 96 15.34 46900 46900 46700 60600 32700 46650 46782.29 2.81 0 40 47650 47150 46900 46400 46150 47025 46275 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 0.01 N 002170 5000 150 억 84334 N N 9 N 00 N