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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/price/prices-20250201.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
20250219,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48250,550,2,1.15,115722600,2415,63.82,47750,48650,47600,62000,33400,47700,47918.26,2.83,0,-625,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1448,6.69,0.33,12,0.08,7213.00,147683.00,54200,20240223,-10.98,43500,20240806,10.92,52700,-8.44,20250102,46500,3.76,20250210,54200,-10.98,20240223,43500,10.92,20240806,0.02,N,002170,5000,150 억,,84863,N,N,2,N,00,N
20250219,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,100,2,0.21,109110950,2277,60.17,47750,48650,47600,62000,33400,47700,47918.73,2.83,0,-530,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1434,6.63,0.32,12,0.08,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240223,43500,9.89,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47650,-50,5,-0.10,90648650,1890,49.95,47750,48650,47650,62000,33400,47700,47962.25,2.83,0,-300,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1430,6.61,0.32,12,0.06,7213.00,147683.00,54200,20240223,-12.08,43500,20240806,9.54,52700,-9.58,20250102,46500,2.47,20250210,54200,-12.08,20240223,43500,9.54,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,150,2,0.31,81526900,1699,44.90,47750,48650,47750,62000,33400,47700,47985.23,2.83,0,-227,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1436,6.63,0.32,12,0.06,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,52700,-9.20,20250102,46500,2.90,20250210,54200,-11.72,20240223,43500,10.00,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,150,2,0.31,81526900,1699,44.90,47750,48650,47750,62000,33400,47700,47985.23,2.83,0,-227,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1436,6.63,0.32,12,0.06,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,52700,-9.20,20250102,46500,2.90,20250210,54200,-11.72,20240223,43500,10.00,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48100,400,2,0.84,64314350,1340,35.41,47750,48650,47750,62000,33400,47700,47995.78,2.83,0,-81,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1443,6.67,0.33,12,0.04,7213.00,147683.00,54200,20240223,-11.25,43500,20240806,10.57,52700,-8.73,20250102,46500,3.44,20250210,54200,-11.25,20240223,43500,10.57,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48400,700,2,1.47,62388600,1300,34.36,47750,48650,47750,62000,33400,47700,47991.23,2.83,0,-83,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1452,6.71,0.33,12,0.04,7213.00,147683.00,54200,20240223,-10.70,43500,20240806,11.26,52700,-8.16,20250102,46500,4.09,20250210,54200,-10.70,20240223,43500,11.26,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250219,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,0,3,0.00,0,0,0.00,0,0,0,62000,33400,47700,0.00,2.83,0,0,48500,48100,47750,47350,47000,47925,47175,150,14300,5000,35290,50,1,3000000,1431,6.61,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240223,43500,9.66,20240806,0.02,N,002170,5000,150 억,,84863,N,N,0,N,00,N
20250218,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,180237550,3784,147.58,48150,48150,47400,62100,33500,47800,47631.47,2.82,0,-78,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1431,6.61,0.32,12,0.13,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240223,43500,9.66,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,179617150,3771,147.07,48150,48150,47400,62100,33500,47800,47631.17,2.82,0,-80,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1431,6.61,0.32,12,0.13,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240223,43500,9.66,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,177088950,3718,145.01,48150,48150,47400,62100,33500,47800,47630.16,2.82,0,-28,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1431,6.61,0.32,12,0.12,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240223,43500,9.66,20240806,0.03,N,002170,5000,150 억,,84625,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 20250219 160129 57 100.00 KOSPI 섬유·의류 N N N N N 48250 550 2 1.15 115722600 2415 63.82 47750 48650 47600 62000 33400 47700 47918.26 2.83 0 -625 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1448 6.69 0.33 12 0.08 7213.00 147683.00 54200 20240223 -10.98 43500 20240806 10.92 52700 -8.44 20250102 46500 3.76 20250210 54200 -10.98 20240223 43500 10.92 20240806 0.02 N 002170 5000 150 억 84863 N N 2 N 00 N
3 20250219 150130 57 100.00 KOSPI 섬유·의류 N N N N N 47800 100 2 0.21 109110950 2277 60.17 47750 48650 47600 62000 33400 47700 47918.73 2.83 0 -530 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1434 6.63 0.32 12 0.08 7213.00 147683.00 54200 20240223 -11.81 43500 20240806 9.89 52700 -9.30 20250102 46500 2.80 20250210 54200 -11.81 20240223 43500 9.89 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
4 20250219 140129 57 100.00 KOSPI 섬유·의류 N N N N N 47650 -50 5 -0.10 90648650 1890 49.95 47750 48650 47650 62000 33400 47700 47962.25 2.83 0 -300 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1430 6.61 0.32 12 0.06 7213.00 147683.00 54200 20240223 -12.08 43500 20240806 9.54 52700 -9.58 20250102 46500 2.47 20250210 54200 -12.08 20240223 43500 9.54 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
5 20250219 130129 57 100.00 KOSPI 섬유·의류 N N N N N 47850 150 2 0.31 81526900 1699 44.90 47750 48650 47750 62000 33400 47700 47985.23 2.83 0 -227 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1436 6.63 0.32 12 0.06 7213.00 147683.00 54200 20240223 -11.72 43500 20240806 10.00 52700 -9.20 20250102 46500 2.90 20250210 54200 -11.72 20240223 43500 10.00 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
6 20250219 120129 57 100.00 KOSPI 섬유·의류 N N N N N 47850 150 2 0.31 81526900 1699 44.90 47750 48650 47750 62000 33400 47700 47985.23 2.83 0 -227 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1436 6.63 0.32 12 0.06 7213.00 147683.00 54200 20240223 -11.72 43500 20240806 10.00 52700 -9.20 20250102 46500 2.90 20250210 54200 -11.72 20240223 43500 10.00 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
7 20250219 110129 57 100.00 KOSPI 섬유·의류 N N N N N 48100 400 2 0.84 64314350 1340 35.41 47750 48650 47750 62000 33400 47700 47995.78 2.83 0 -81 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1443 6.67 0.33 12 0.04 7213.00 147683.00 54200 20240223 -11.25 43500 20240806 10.57 52700 -8.73 20250102 46500 3.44 20250210 54200 -11.25 20240223 43500 10.57 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
8 20250219 100129 57 100.00 KOSPI 섬유·의류 N N N N N 48400 700 2 1.47 62388600 1300 34.36 47750 48650 47750 62000 33400 47700 47991.23 2.83 0 -83 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1452 6.71 0.33 12 0.04 7213.00 147683.00 54200 20240223 -10.70 43500 20240806 11.26 52700 -8.16 20250102 46500 4.09 20250210 54200 -10.70 20240223 43500 11.26 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
9 20250219 090129 57 100.00 KOSPI 섬유·의류 N N N N N 47700 0 3 0.00 0 0 0.00 0 0 0 62000 33400 47700 0.00 2.83 0 0 48500 48100 47750 47350 47000 47925 47175 150 14300 5000 35290 50 1 3000000 1431 6.61 0.32 12 0.00 7213.00 147683.00 54200 20240223 -11.99 43500 20240806 9.66 52700 -9.49 20250102 46500 2.58 20250210 54200 -11.99 20240223 43500 9.66 20240806 0.02 N 002170 5000 150 억 84863 N N 0 N 00 N
10 20250218 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47700 -100 5 -0.21 180237550 3784 147.58 48150 48150 47400 62100 33500 47800 47631.47 2.82 0 -78 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1431 6.61 0.32 12 0.13 7213.00 147683.00 54200 20240223 -11.99 43500 20240806 9.66 52700 -9.49 20250102 46500 2.58 20250210 54200 -11.99 20240223 43500 9.66 20240806 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
11 20250218 150129 57 100.00 KOSPI 섬유·의류 N N N N N 47700 -100 5 -0.21 179617150 3771 147.07 48150 48150 47400 62100 33500 47800 47631.17 2.82 0 -80 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1431 6.61 0.32 12 0.13 7213.00 147683.00 54200 20240223 -11.99 43500 20240806 9.66 52700 -9.49 20250102 46500 2.58 20250210 54200 -11.99 20240223 43500 9.66 20240806 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
12 20250218 140129 57 100.00 KOSPI 섬유·의류 N N N N N 47700 -100 5 -0.21 177088950 3718 145.01 48150 48150 47400 62100 33500 47800 47630.16 2.82 0 -28 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1431 6.61 0.32 12 0.12 7213.00 147683.00 54200 20240223 -11.99 43500 20240806 9.66 52700 -9.49 20250102 46500 2.58 20250210 54200 -11.99 20240223 43500 9.66 20240806 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N