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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-350,5,-0.74,28960750,615,87.73,47000,47400,46650,61100,32900,47000,47090.65,2.82,0,-61,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,52700,20250102,-11.48,43500,20240806,7.24,52700,-11.48,20250102,46400,0.54,20250310,52700,-11.48,20250102,43500,7.24,20240806,0.01,N,002170,5000,150 억,,84504,N,N,9,N,00,N
20250313,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,21881300,464,66.19,47000,47400,47000,61100,32900,47000,47157.97,2.82,0,-39,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,21881300,464,66.19,47000,47400,47000,61100,32900,47000,47157.97,2.82,0,-39,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,21458300,455,64.91,47000,47400,47000,61100,32900,47000,47161.10,2.82,0,-39,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,50,2,0.11,15348250,325,46.36,47000,47400,47000,61100,32900,47000,47225.38,2.82,0,-59,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1412,6.52,0.32,12,0.01,7213.00,147683.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,46400,1.40,20250310,52700,-10.72,20250102,43500,8.16,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,14877750,315,44.94,47000,47400,47000,61100,32900,47000,47230.95,2.82,0,-59,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.01,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,350,2,0.74,5241750,111,15.83,47000,47350,47000,61100,32900,47000,47222.97,2.82,0,-52,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1421,6.56,0.32,12,0.00,7213.00,147683.00,52700,20250102,-10.15,43500,20240806,8.85,52700,-10.15,20250102,46400,2.05,20250310,52700,-10.15,20250102,43500,8.85,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250313,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,0,3,0.00,0,0,0.00,0,0,0,61100,32900,47000,0.00,2.82,0,0,47833,47416,47033,46616,46233,47625,46825,150,14100,5000,34780,50,1,3000000,1410,6.52,0.32,12,0.00,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.01,N,002170,5000,150 억,,84504,N,N,4,N,00,N
20250312,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47000,350,2,0.75,32897850,701,86.44,46700,47450,46650,60600,32700,46650,46929.89,2.81,0,-35,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1410,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.82,43500,20240806,8.05,52700,-10.82,20250102,46400,1.29,20250310,52700,-10.82,20250102,43500,8.05,20240806,0.02,N,002170,5000,150 억,,84384,N,N,4,N,00,N
20250312,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,400,2,0.86,29368000,626,77.19,46700,47450,46650,60600,32700,46650,46913.74,2.81,0,-23,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1412,6.52,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,46400,1.40,20250310,52700,-10.72,20250102,43500,8.16,20240806,0.02,N,002170,5000,150 억,,84384,N,N,0,N,00,N
20250312,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,300,2,0.64,27252900,581,71.64,46700,47450,46650,60600,32700,46650,46906.88,2.81,0,-25,47283,46966,46733,46416,46183,46850,46300,150,13950,5000,34520,50,1,3000000,1409,6.51,0.32,12,0.02,7213.00,147683.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,46400,1.19,20250310,52700,-10.91,20250102,43500,7.93,20240806,0.02,N,002170,5000,150 억,,84384,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 20250313 160128 57 100.00 KOSPI 섬유·의류 N N N N N 46650 -350 5 -0.74 28960750 615 87.73 47000 47400 46650 61100 32900 47000 47090.65 2.82 0 -61 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1400 6.47 0.32 12 0.02 7213.00 147683.00 52700 20250102 -11.48 43500 20240806 7.24 52700 -11.48 20250102 46400 0.54 20250310 52700 -11.48 20250102 43500 7.24 20240806 0.01 N 002170 5000 150 억 84504 N N 9 N 00 N
3 20250313 150129 57 100.00 KOSPI 섬유·의류 N N N N N 47000 0 3 0.00 21881300 464 66.19 47000 47400 47000 61100 32900 47000 47157.97 2.82 0 -39 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
4 20250313 140129 57 100.00 KOSPI 섬유·의류 N N N N N 47000 0 3 0.00 21881300 464 66.19 47000 47400 47000 61100 32900 47000 47157.97 2.82 0 -39 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
5 20250313 130128 57 100.00 KOSPI 섬유·의류 N N N N N 47000 0 3 0.00 21458300 455 64.91 47000 47400 47000 61100 32900 47000 47161.10 2.82 0 -39 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
6 20250313 120128 57 100.00 KOSPI 섬유·의류 N N N N N 47050 50 2 0.11 15348250 325 46.36 47000 47400 47000 61100 32900 47000 47225.38 2.82 0 -59 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1412 6.52 0.32 12 0.01 7213.00 147683.00 52700 20250102 -10.72 43500 20240806 8.16 52700 -10.72 20250102 46400 1.40 20250310 52700 -10.72 20250102 43500 8.16 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
7 20250313 110128 57 100.00 KOSPI 섬유·의류 N N N N N 47000 0 3 0.00 14877750 315 44.94 47000 47400 47000 61100 32900 47000 47230.95 2.82 0 -59 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1410 6.52 0.32 12 0.01 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
8 20250313 100128 57 100.00 KOSPI 섬유·의류 N N N N N 47350 350 2 0.74 5241750 111 15.83 47000 47350 47000 61100 32900 47000 47222.97 2.82 0 -52 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1421 6.56 0.32 12 0.00 7213.00 147683.00 52700 20250102 -10.15 43500 20240806 8.85 52700 -10.15 20250102 46400 2.05 20250310 52700 -10.15 20250102 43500 8.85 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
9 20250313 090129 57 100.00 KOSPI 섬유·의류 N N N N N 47000 0 3 0.00 0 0 0.00 0 0 0 61100 32900 47000 0.00 2.82 0 0 47833 47416 47033 46616 46233 47625 46825 150 14100 5000 34780 50 1 3000000 1410 6.52 0.32 12 0.00 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.01 N 002170 5000 150 억 84504 N N 4 N 00 N
10 20250312 160128 57 100.00 KOSPI 섬유·의류 N N N N N 47000 350 2 0.75 32897850 701 86.44 46700 47450 46650 60600 32700 46650 46929.89 2.81 0 -35 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1410 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.82 43500 20240806 8.05 52700 -10.82 20250102 46400 1.29 20250310 52700 -10.82 20250102 43500 8.05 20240806 0.02 N 002170 5000 150 억 84384 N N 4 N 00 N
11 20250312 150129 57 100.00 KOSPI 섬유·의류 N N N N N 47050 400 2 0.86 29368000 626 77.19 46700 47450 46650 60600 32700 46650 46913.74 2.81 0 -23 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1412 6.52 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.72 43500 20240806 8.16 52700 -10.72 20250102 46400 1.40 20250310 52700 -10.72 20250102 43500 8.16 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N
12 20250312 140128 57 100.00 KOSPI 섬유·의류 N N N N N 46950 300 2 0.64 27252900 581 71.64 46700 47450 46650 60600 32700 46650 46906.88 2.81 0 -25 47283 46966 46733 46416 46183 46850 46300 150 13950 5000 34520 50 1 3000000 1409 6.51 0.32 12 0.02 7213.00 147683.00 52700 20250102 -10.91 43500 20240806 7.93 52700 -10.91 20250102 46400 1.19 20250310 52700 -10.91 20250102 43500 7.93 20240806 0.02 N 002170 5000 150 억 84384 N N 0 N 00 N