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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,-550,5,-1.14,101005850,2098,29.09,48350,48550,47750,62900,33900,48400,48143.88,2.79,0,-482,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1436,6.63,0.32,12,0.07,7213.00,147683.00,52700,20250102,-9.20,43500,20240806,10.00,52700,-9.20,20250102,46400,3.12,20250310,52700,-9.20,20250102,43500,10.00,20240806,0.01,N,002170,5000,150 억,,83779,N,N,5,N,00,N
20250321,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48200,-200,5,-0.41,98702350,2050,28.42,48350,48550,47750,62900,33900,48400,48147.49,2.79,0,-465,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1446,6.68,0.33,12,0.07,7213.00,147683.00,52700,20250102,-8.54,43500,20240806,10.80,52700,-8.54,20250102,46400,3.88,20250310,52700,-8.54,20250102,43500,10.80,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48350,-50,5,-0.10,9958950,206,2.86,48350,48400,48300,62900,33900,48400,48344.42,2.79,0,-45,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1451,6.70,0.33,12,0.01,7213.00,147683.00,52700,20250102,-8.25,43500,20240806,11.15,52700,-8.25,20250102,46400,4.20,20250310,52700,-8.25,20250102,43500,11.15,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48300,-100,5,-0.21,9572400,198,2.75,48350,48400,48300,62900,33900,48400,48345.45,2.79,0,-37,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1449,6.70,0.33,12,0.01,7213.00,147683.00,52700,20250102,-8.35,43500,20240806,11.03,52700,-8.35,20250102,46400,4.09,20250310,52700,-8.35,20250102,43500,11.03,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,120130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48350,-50,5,-0.10,8413050,174,2.41,48350,48400,48300,62900,33900,48400,48350.86,2.79,0,-26,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1451,6.70,0.33,12,0.01,7213.00,147683.00,52700,20250102,-8.25,43500,20240806,11.15,52700,-8.25,20250102,46400,4.20,20250310,52700,-8.25,20250102,43500,11.15,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48350,-50,5,-0.10,7205400,149,2.07,48350,48400,48300,62900,33900,48400,48358.39,2.79,0,-18,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1451,6.70,0.33,12,0.00,7213.00,147683.00,52700,20250102,-8.25,43500,20240806,11.15,52700,-8.25,20250102,46400,4.20,20250310,52700,-8.25,20250102,43500,11.15,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,100130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48400,0,3,0.00,3626450,75,1.04,48350,48400,48300,62900,33900,48400,48352.67,2.79,0,-11,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1452,6.71,0.33,12,0.00,7213.00,147683.00,52700,20250102,-8.16,43500,20240806,11.26,52700,-8.16,20250102,46400,4.31,20250310,52700,-8.16,20250102,43500,11.26,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250321,090130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48400,0,3,0.00,0,0,0.00,0,0,0,62900,33900,48400,0.00,2.79,0,0,49200,48800,48450,48050,47700,49000,48250,150,14500,5000,35810,50,1,3000000,1452,6.71,0.33,12,0.00,7213.00,147683.00,52700,20250102,-8.16,43500,20240806,11.26,52700,-8.16,20250102,46400,4.31,20250310,52700,-8.16,20250102,43500,11.26,20240806,0.01,N,002170,5000,150 억,,83779,N,N,1,N,00,N
20250320,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48400,200,2,0.41,349307750,7212,91.97,48150,48850,48100,62600,33750,48200,48434.30,2.81,0,-657,49433,48816,48133,47516,46833,49125,47825,150,14400,5000,35660,50,1,3000000,1452,6.71,0.33,12,0.24,7213.00,147683.00,52700,20250102,-8.16,43500,20240806,11.26,52700,-8.16,20250102,46400,4.31,20250310,52700,-8.16,20250102,43500,11.26,20240806,0.01,N,002170,5000,150 억,,84232,N,N,1,N,00,N
20250320,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48250,50,2,0.10,347568250,7176,91.51,48150,48850,48100,62600,33750,48200,48434.82,2.81,0,-665,49433,48816,48133,47516,46833,49125,47825,150,14400,5000,35660,50,1,3000000,1448,6.69,0.33,12,0.24,7213.00,147683.00,52700,20250102,-8.44,43500,20240806,10.92,52700,-8.44,20250102,46400,3.99,20250310,52700,-8.44,20250102,43500,10.92,20240806,0.01,N,002170,5000,150 억,,84232,N,N,0,N,00,N
20250320,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48350,150,2,0.31,347181150,7168,91.41,48150,48850,48100,62600,33750,48200,48434.87,2.81,0,-665,49433,48816,48133,47516,46833,49125,47825,150,14400,5000,35660,50,1,3000000,1451,6.70,0.33,12,0.24,7213.00,147683.00,52700,20250102,-8.25,43500,20240806,11.15,52700,-8.25,20250102,46400,4.20,20250310,52700,-8.25,20250102,43500,11.15,20240806,0.01,N,002170,5000,150 억,,84232,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 20250321 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47850 -550 5 -1.14 101005850 2098 29.09 48350 48550 47750 62900 33900 48400 48143.88 2.79 0 -482 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1436 6.63 0.32 12 0.07 7213.00 147683.00 52700 20250102 -9.20 43500 20240806 10.00 52700 -9.20 20250102 46400 3.12 20250310 52700 -9.20 20250102 43500 10.00 20240806 0.01 N 002170 5000 150 억 83779 N N 5 N 00 N
3 20250321 150129 57 100.00 KOSPI 섬유·의류 N N N N N 48200 -200 5 -0.41 98702350 2050 28.42 48350 48550 47750 62900 33900 48400 48147.49 2.79 0 -465 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1446 6.68 0.33 12 0.07 7213.00 147683.00 52700 20250102 -8.54 43500 20240806 10.80 52700 -8.54 20250102 46400 3.88 20250310 52700 -8.54 20250102 43500 10.80 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
4 20250321 140129 57 100.00 KOSPI 섬유·의류 N N N N N 48350 -50 5 -0.10 9958950 206 2.86 48350 48400 48300 62900 33900 48400 48344.42 2.79 0 -45 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1451 6.70 0.33 12 0.01 7213.00 147683.00 52700 20250102 -8.25 43500 20240806 11.15 52700 -8.25 20250102 46400 4.20 20250310 52700 -8.25 20250102 43500 11.15 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
5 20250321 130129 57 100.00 KOSPI 섬유·의류 N N N N N 48300 -100 5 -0.21 9572400 198 2.75 48350 48400 48300 62900 33900 48400 48345.45 2.79 0 -37 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1449 6.70 0.33 12 0.01 7213.00 147683.00 52700 20250102 -8.35 43500 20240806 11.03 52700 -8.35 20250102 46400 4.09 20250310 52700 -8.35 20250102 43500 11.03 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
6 20250321 120130 57 100.00 KOSPI 섬유·의류 N N N N N 48350 -50 5 -0.10 8413050 174 2.41 48350 48400 48300 62900 33900 48400 48350.86 2.79 0 -26 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1451 6.70 0.33 12 0.01 7213.00 147683.00 52700 20250102 -8.25 43500 20240806 11.15 52700 -8.25 20250102 46400 4.20 20250310 52700 -8.25 20250102 43500 11.15 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
7 20250321 110129 57 100.00 KOSPI 섬유·의류 N N N N N 48350 -50 5 -0.10 7205400 149 2.07 48350 48400 48300 62900 33900 48400 48358.39 2.79 0 -18 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1451 6.70 0.33 12 0.00 7213.00 147683.00 52700 20250102 -8.25 43500 20240806 11.15 52700 -8.25 20250102 46400 4.20 20250310 52700 -8.25 20250102 43500 11.15 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
8 20250321 100130 57 100.00 KOSPI 섬유·의류 N N N N N 48400 0 3 0.00 3626450 75 1.04 48350 48400 48300 62900 33900 48400 48352.67 2.79 0 -11 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1452 6.71 0.33 12 0.00 7213.00 147683.00 52700 20250102 -8.16 43500 20240806 11.26 52700 -8.16 20250102 46400 4.31 20250310 52700 -8.16 20250102 43500 11.26 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
9 20250321 090130 57 100.00 KOSPI 섬유·의류 N N N N N 48400 0 3 0.00 0 0 0.00 0 0 0 62900 33900 48400 0.00 2.79 0 0 49200 48800 48450 48050 47700 49000 48250 150 14500 5000 35810 50 1 3000000 1452 6.71 0.33 12 0.00 7213.00 147683.00 52700 20250102 -8.16 43500 20240806 11.26 52700 -8.16 20250102 46400 4.31 20250310 52700 -8.16 20250102 43500 11.26 20240806 0.01 N 002170 5000 150 억 83779 N N 1 N 00 N
10 20250320 160129 57 100.00 KOSPI 섬유·의류 N N N N N 48400 200 2 0.41 349307750 7212 91.97 48150 48850 48100 62600 33750 48200 48434.30 2.81 0 -657 49433 48816 48133 47516 46833 49125 47825 150 14400 5000 35660 50 1 3000000 1452 6.71 0.33 12 0.24 7213.00 147683.00 52700 20250102 -8.16 43500 20240806 11.26 52700 -8.16 20250102 46400 4.31 20250310 52700 -8.16 20250102 43500 11.26 20240806 0.01 N 002170 5000 150 억 84232 N N 1 N 00 N
11 20250320 150129 57 100.00 KOSPI 섬유·의류 N N N N N 48250 50 2 0.10 347568250 7176 91.51 48150 48850 48100 62600 33750 48200 48434.82 2.81 0 -665 49433 48816 48133 47516 46833 49125 47825 150 14400 5000 35660 50 1 3000000 1448 6.69 0.33 12 0.24 7213.00 147683.00 52700 20250102 -8.44 43500 20240806 10.92 52700 -8.44 20250102 46400 3.99 20250310 52700 -8.44 20250102 43500 10.92 20240806 0.01 N 002170 5000 150 억 84232 N N 0 N 00 N
12 20250320 140129 57 100.00 KOSPI 섬유·의류 N N N N N 48350 150 2 0.31 347181150 7168 91.41 48150 48850 48100 62600 33750 48200 48434.87 2.81 0 -665 49433 48816 48133 47516 46833 49125 47825 150 14400 5000 35660 50 1 3000000 1451 6.70 0.33 12 0.24 7213.00 147683.00 52700 20250102 -8.25 43500 20240806 11.15 52700 -8.25 20250102 46400 4.20 20250310 52700 -8.25 20250102 43500 11.15 20240806 0.01 N 002170 5000 150 억 84232 N N 0 N 00 N