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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-350,5,-0.74,248799750,5302,262.87,47100,47300,46700,61100,32950,47050,46925.64,2.81,0,341,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1401,6.47,0.32,12,0.18,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.02,N,002170,5000,150 억,,84422,N,N,2,N,00,N
20250306,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,-350,5,-0.74,240252450,5119,253.79,47100,47300,46700,61100,32950,47050,46933.47,2.81,0,480,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1401,6.47,0.32,12,0.17,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46800,-250,5,-0.53,232859600,4961,245.96,47100,47300,46700,61100,32950,47050,46938.04,2.81,0,556,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1404,6.49,0.32,12,0.17,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,52700,-11.20,20250102,46500,0.65,20250210,52700,-11.20,20250102,43500,7.59,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46750,-300,5,-0.64,227896350,4855,240.70,47100,47300,46700,61100,32950,47050,46940.55,2.81,0,611,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1403,6.48,0.32,12,0.16,7213.00,147683.00,54200,20240223,-13.75,43500,20240806,7.47,52700,-11.29,20250102,46500,0.54,20250210,52700,-11.29,20250102,43500,7.47,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46850,-200,5,-0.43,58323400,1243,61.63,47100,47300,46800,61100,32950,47050,46921.48,2.81,0,-22,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1406,6.50,0.32,12,0.04,7213.00,147683.00,54200,20240223,-13.56,43500,20240806,7.70,52700,-11.10,20250102,46500,0.75,20250210,52700,-11.10,20250102,43500,7.70,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46850,-200,5,-0.43,50350250,1073,53.20,47100,47300,46800,61100,32950,47050,46924.74,2.81,0,64,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1406,6.50,0.32,12,0.04,7213.00,147683.00,54200,20240223,-13.56,43500,20240806,7.70,52700,-11.10,20250102,46500,0.75,20250210,52700,-11.10,20250102,43500,7.70,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46850,-200,5,-0.43,49693900,1059,52.50,47100,47300,46800,61100,32950,47050,46925.31,2.81,0,74,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1406,6.50,0.32,12,0.04,7213.00,147683.00,54200,20240223,-13.56,43500,20240806,7.70,52700,-11.10,20250102,46500,0.75,20250210,52700,-11.10,20250102,43500,7.70,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250306,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,50,2,0.11,800700,17,0.84,47100,47100,47100,61100,32950,47050,47100.00,2.81,0,-1,48183,47616,47133,46566,46083,47900,46850,150,14050,5000,34810,50,1,3000000,1413,6.53,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.10,43500,20240806,8.28,52700,-10.63,20250102,46500,1.29,20250210,52700,-10.63,20250102,43500,8.28,20240806,0.02,N,002170,5000,150 억,,84422,N,N,0,N,00,N
20250305,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,250,2,0.53,94665900,2017,77.55,46850,47700,46650,60800,32800,46800,46934.01,2.81,0,293,48666,47732,47216,46282,45766,47475,46025,150,14000,5000,34630,50,1,3000000,1412,6.52,0.32,12,0.07,7213.00,147683.00,54200,20240223,-13.19,43500,20240806,8.16,52700,-10.72,20250102,46500,1.18,20250210,52700,-10.72,20250102,43500,8.16,20240806,0.01,N,002170,5000,150 억,,84210,N,N,0,N,00,N
20250305,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,250,2,0.53,90027800,1918,73.74,46850,47700,46650,60800,32800,46800,46938.37,2.81,0,365,48666,47732,47216,46282,45766,47475,46025,150,14000,5000,34630,50,1,3000000,1412,6.52,0.32,12,0.06,7213.00,147683.00,54200,20240223,-13.19,43500,20240806,8.16,52700,-10.72,20250102,46500,1.18,20250210,52700,-10.72,20250102,43500,8.16,20240806,0.01,N,002170,5000,150 억,,84210,N,N,0,N,00,N
20250305,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,450,2,0.96,89933700,1916,73.66,46850,47700,46650,60800,32800,46800,46938.26,2.81,0,363,48666,47732,47216,46282,45766,47475,46025,150,14000,5000,34630,50,1,3000000,1418,6.55,0.32,12,0.06,7213.00,147683.00,54200,20240223,-12.82,43500,20240806,8.62,52700,-10.34,20250102,46500,1.61,20250210,52700,-10.34,20250102,43500,8.62,20240806,0.01,N,002170,5000,150 억,,84210,N,N,0,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 20250306 160127 57 100.00 KOSPI 섬유·의류 N N N N N 46700 -350 5 -0.74 248799750 5302 262.87 47100 47300 46700 61100 32950 47050 46925.64 2.81 0 341 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1401 6.47 0.32 12 0.18 7213.00 147683.00 54200 20240223 -13.84 43500 20240806 7.36 52700 -11.39 20250102 46500 0.43 20250210 52700 -11.39 20250102 43500 7.36 20240806 0.02 N 002170 5000 150 억 84422 N N 2 N 00 N
3 20250306 150127 57 100.00 KOSPI 섬유·의류 N N N N N 46700 -350 5 -0.74 240252450 5119 253.79 47100 47300 46700 61100 32950 47050 46933.47 2.81 0 480 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1401 6.47 0.32 12 0.17 7213.00 147683.00 54200 20240223 -13.84 43500 20240806 7.36 52700 -11.39 20250102 46500 0.43 20250210 52700 -11.39 20250102 43500 7.36 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
4 20250306 140127 57 100.00 KOSPI 섬유·의류 N N N N N 46800 -250 5 -0.53 232859600 4961 245.96 47100 47300 46700 61100 32950 47050 46938.04 2.81 0 556 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1404 6.49 0.32 12 0.17 7213.00 147683.00 54200 20240223 -13.65 43500 20240806 7.59 52700 -11.20 20250102 46500 0.65 20250210 52700 -11.20 20250102 43500 7.59 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
5 20250306 130127 57 100.00 KOSPI 섬유·의류 N N N N N 46750 -300 5 -0.64 227896350 4855 240.70 47100 47300 46700 61100 32950 47050 46940.55 2.81 0 611 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1403 6.48 0.32 12 0.16 7213.00 147683.00 54200 20240223 -13.75 43500 20240806 7.47 52700 -11.29 20250102 46500 0.54 20250210 52700 -11.29 20250102 43500 7.47 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
6 20250306 120127 57 100.00 KOSPI 섬유·의류 N N N N N 46850 -200 5 -0.43 58323400 1243 61.63 47100 47300 46800 61100 32950 47050 46921.48 2.81 0 -22 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1406 6.50 0.32 12 0.04 7213.00 147683.00 54200 20240223 -13.56 43500 20240806 7.70 52700 -11.10 20250102 46500 0.75 20250210 52700 -11.10 20250102 43500 7.70 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
7 20250306 110127 57 100.00 KOSPI 섬유·의류 N N N N N 46850 -200 5 -0.43 50350250 1073 53.20 47100 47300 46800 61100 32950 47050 46924.74 2.81 0 64 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1406 6.50 0.32 12 0.04 7213.00 147683.00 54200 20240223 -13.56 43500 20240806 7.70 52700 -11.10 20250102 46500 0.75 20250210 52700 -11.10 20250102 43500 7.70 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
8 20250306 100127 57 100.00 KOSPI 섬유·의류 N N N N N 46850 -200 5 -0.43 49693900 1059 52.50 47100 47300 46800 61100 32950 47050 46925.31 2.81 0 74 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1406 6.50 0.32 12 0.04 7213.00 147683.00 54200 20240223 -13.56 43500 20240806 7.70 52700 -11.10 20250102 46500 0.75 20250210 52700 -11.10 20250102 43500 7.70 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
9 20250306 090128 57 100.00 KOSPI 섬유·의류 N N N N N 47100 50 2 0.11 800700 17 0.84 47100 47100 47100 61100 32950 47050 47100.00 2.81 0 -1 48183 47616 47133 46566 46083 47900 46850 150 14050 5000 34810 50 1 3000000 1413 6.53 0.32 12 0.00 7213.00 147683.00 54200 20240223 -13.10 43500 20240806 8.28 52700 -10.63 20250102 46500 1.29 20250210 52700 -10.63 20250102 43500 8.28 20240806 0.02 N 002170 5000 150 억 84422 N N 0 N 00 N
10 20250305 160127 57 100.00 KOSPI 섬유·의류 N N N N N 47050 250 2 0.53 94665900 2017 77.55 46850 47700 46650 60800 32800 46800 46934.01 2.81 0 293 48666 47732 47216 46282 45766 47475 46025 150 14000 5000 34630 50 1 3000000 1412 6.52 0.32 12 0.07 7213.00 147683.00 54200 20240223 -13.19 43500 20240806 8.16 52700 -10.72 20250102 46500 1.18 20250210 52700 -10.72 20250102 43500 8.16 20240806 0.01 N 002170 5000 150 억 84210 N N 0 N 00 N
11 20250305 150127 57 100.00 KOSPI 섬유·의류 N N N N N 47050 250 2 0.53 90027800 1918 73.74 46850 47700 46650 60800 32800 46800 46938.37 2.81 0 365 48666 47732 47216 46282 45766 47475 46025 150 14000 5000 34630 50 1 3000000 1412 6.52 0.32 12 0.06 7213.00 147683.00 54200 20240223 -13.19 43500 20240806 8.16 52700 -10.72 20250102 46500 1.18 20250210 52700 -10.72 20250102 43500 8.16 20240806 0.01 N 002170 5000 150 억 84210 N N 0 N 00 N
12 20250305 140126 57 100.00 KOSPI 섬유·의류 N N N N N 47250 450 2 0.96 89933700 1916 73.66 46850 47700 46650 60800 32800 46800 46938.26 2.81 0 363 48666 47732 47216 46282 45766 47475 46025 150 14000 5000 34630 50 1 3000000 1418 6.55 0.32 12 0.06 7213.00 147683.00 54200 20240223 -12.82 43500 20240806 8.62 52700 -10.34 20250102 46500 1.61 20250210 52700 -10.34 20250102 43500 8.62 20240806 0.01 N 002170 5000 150 억 84210 N N 0 N 00 N