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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-350,5,-0.75,88281000,1894,44.28,46950,47600,46300,61000,32900,46950,46610.88,3.13,0,-386,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1398,12.70,0.31,12,0.06,3669.00,150448.00,52700,20250102,-11.57,43500,20240806,7.13,52700,-11.57,20250102,44900,3.79,20250409,52700,-11.57,20250102,43500,7.13,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,141,N,00,N
20250414,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-250,5,-0.53,84645500,1816,42.46,46950,47600,46300,61000,32900,46950,46610.96,3.13,0,-384,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1401,12.73,0.31,12,0.06,3669.00,150448.00,52700,20250102,-11.39,43500,20240806,7.36,52700,-11.39,20250102,44900,4.01,20250409,52700,-11.39,20250102,43500,7.36,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-350,5,-0.75,79887600,1714,40.07,46950,47600,46300,61000,32900,46950,46608.87,3.13,0,-334,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1398,12.70,0.31,12,0.06,3669.00,150448.00,52700,20250102,-11.57,43500,20240806,7.13,52700,-11.57,20250102,44900,3.79,20250409,52700,-11.57,20250102,43500,7.13,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46550,-400,5,-0.85,56545400,1213,28.36,46950,47600,46300,61000,32900,46950,46616.16,3.13,0,-167,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1397,12.69,0.31,12,0.04,3669.00,150448.00,52700,20250102,-11.67,43500,20240806,7.01,52700,-11.67,20250102,44900,3.67,20250409,52700,-11.67,20250102,43500,7.01,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46550,-400,5,-0.85,56173000,1205,28.17,46950,47600,46300,61000,32900,46950,46616.60,3.13,0,-167,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1397,12.69,0.31,12,0.04,3669.00,150448.00,52700,20250102,-11.67,43500,20240806,7.01,52700,-11.67,20250102,44900,3.67,20250409,52700,-11.67,20250102,43500,7.01,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46500,-450,5,-0.96,55847150,1198,28.01,46950,47600,46300,61000,32900,46950,46616.99,3.13,0,-167,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1395,12.67,0.31,12,0.04,3669.00,150448.00,52700,20250102,-11.76,43500,20240806,6.90,52700,-11.76,20250102,44900,3.56,20250409,52700,-11.76,20250102,43500,6.90,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46400,-550,5,-1.17,52314150,1122,26.23,46950,47600,46300,61000,32900,46950,46625.80,3.13,0,-161,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1392,12.65,0.31,12,0.04,3669.00,150448.00,52700,20250102,-11.95,43500,20240806,6.67,52700,-11.95,20250102,44900,3.34,20250409,52700,-11.95,20250102,43500,6.67,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
20250414,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,0,3,0.00,46950,1,0.02,46950,46950,46950,61000,32900,46950,46950.00,3.13,0,0,48750,47850,47050,46150,45350,48300,46600,150,14050,5000,34740,50,1,3000000,1409,12.80,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,44900,4.57,20250409,52700,-10.91,20250102,43500,7.93,20240806,0.07,Y,002170,5000,150 억,,93792,N,N,271,N,00,N
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
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 20250414 160127 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -350 5 -0.75 88281000 1894 44.28 46950 47600 46300 61000 32900 46950 46610.88 3.13 0 -386 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1398 12.70 0.31 12 0.06 3669.00 150448.00 52700 20250102 -11.57 43500 20240806 7.13 52700 -11.57 20250102 44900 3.79 20250409 52700 -11.57 20250102 43500 7.13 20240806 0.07 Y 002170 5000 150 억 93792 N N 141 N 00 N
3 20250414 150128 57 100.00 KOSPI 섬유·의류 N N N N N 46700 -250 5 -0.53 84645500 1816 42.46 46950 47600 46300 61000 32900 46950 46610.96 3.13 0 -384 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1401 12.73 0.31 12 0.06 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 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
4 20250414 140127 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -350 5 -0.75 79887600 1714 40.07 46950 47600 46300 61000 32900 46950 46608.87 3.13 0 -334 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1398 12.70 0.31 12 0.06 3669.00 150448.00 52700 20250102 -11.57 43500 20240806 7.13 52700 -11.57 20250102 44900 3.79 20250409 52700 -11.57 20250102 43500 7.13 20240806 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
5 20250414 130127 57 100.00 KOSPI 섬유·의류 N N N N N 46550 -400 5 -0.85 56545400 1213 28.36 46950 47600 46300 61000 32900 46950 46616.16 3.13 0 -167 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1397 12.69 0.31 12 0.04 3669.00 150448.00 52700 20250102 -11.67 43500 20240806 7.01 52700 -11.67 20250102 44900 3.67 20250409 52700 -11.67 20250102 43500 7.01 20240806 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
6 20250414 120128 57 100.00 KOSPI 섬유·의류 N N N N N 46550 -400 5 -0.85 56173000 1205 28.17 46950 47600 46300 61000 32900 46950 46616.60 3.13 0 -167 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1397 12.69 0.31 12 0.04 3669.00 150448.00 52700 20250102 -11.67 43500 20240806 7.01 52700 -11.67 20250102 44900 3.67 20250409 52700 -11.67 20250102 43500 7.01 20240806 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
7 20250414 110127 57 100.00 KOSPI 섬유·의류 N N N N N 46500 -450 5 -0.96 55847150 1198 28.01 46950 47600 46300 61000 32900 46950 46616.99 3.13 0 -167 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1395 12.67 0.31 12 0.04 3669.00 150448.00 52700 20250102 -11.76 43500 20240806 6.90 52700 -11.76 20250102 44900 3.56 20250409 52700 -11.76 20250102 43500 6.90 20240806 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
8 20250414 100127 57 100.00 KOSPI 섬유·의류 N N N N N 46400 -550 5 -1.17 52314150 1122 26.23 46950 47600 46300 61000 32900 46950 46625.80 3.13 0 -161 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1392 12.65 0.31 12 0.04 3669.00 150448.00 52700 20250102 -11.95 43500 20240806 6.67 52700 -11.95 20250102 44900 3.34 20250409 52700 -11.95 20250102 43500 6.67 20240806 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
9 20250414 090127 57 100.00 KOSPI 섬유·의류 N N N N N 46950 0 3 0.00 46950 1 0.02 46950 46950 46950 61000 32900 46950 46950.00 3.13 0 0 48750 47850 47050 46150 45350 48300 46600 150 14050 5000 34740 50 1 3000000 1409 12.80 0.31 12 0.00 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 0.07 Y 002170 5000 150 억 93792 N N 271 N 00 N
10 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
11 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
12 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