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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,175991200,3695,144.11,48150,48150,47400,62100,33500,47800,47629.55,2.82,0,-6,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1434,6.63,0.32,12,0.12,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240223,43500,9.89,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,50,2,0.10,175943400,3694,144.07,48150,48150,47400,62100,33500,47800,47629.51,2.82,0,-5,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1436,6.63,0.32,12,0.12,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,52700,-9.20,20250102,46500,2.90,20250210,54200,-11.72,20240223,43500,10.00,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,-200,5,-0.42,26634100,559,21.80,48150,48150,47450,62100,33500,47800,47645.97,2.82,0,-5,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1428,6.60,0.32,12,0.02,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,52700,-9.68,20250102,46500,2.37,20250210,54200,-12.18,20240223,43500,9.43,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,-200,5,-0.42,24492100,514,20.05,48150,48150,47450,62100,33500,47800,47650.00,2.82,0,33,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1428,6.60,0.32,12,0.02,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,52700,-9.68,20250102,46500,2.37,20250210,54200,-12.18,20240223,43500,9.43,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250218,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,0,0,0.00,0,0,0,62100,33500,47800,0.00,2.82,0,0,48500,48150,47850,47500,47200,48000,47350,150,14300,5000,35370,50,1,3000000,1434,6.63,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240223,43500,9.89,20240806,0.03,N,002170,5000,150 억,,84625,N,N,1,N,00,N
20250217,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,-300,5,-0.62,122542050,2564,102.03,48200,48200,47550,62500,33700,48100,47793.19,2.82,0,43,48633,48366,47883,47616,47133,48500,47750,150,14400,5000,35590,50,1,3000000,1434,6.63,0.32,12,0.09,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240223,43500,9.89,20240806,0.01,N,002170,5000,150 억,,84553,N,N,1,N,00,N
20250217,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,-250,5,-0.52,113793650,2381,94.75,48200,48200,47550,62500,33700,48100,47792.25,2.82,0,76,48633,48366,47883,47616,47133,48500,47750,150,14400,5000,35590,50,1,3000000,1436,6.63,0.32,12,0.08,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,52700,-9.20,20250102,46500,2.90,20250210,54200,-11.72,20240223,43500,10.00,20240806,0.01,N,002170,5000,150 억,,84553,N,N,2,N,00,N
20250217,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47850,-250,5,-0.52,109774250,2297,91.40,48200,48200,47550,62500,33700,48100,47790.14,2.82,0,80,48633,48366,47883,47616,47133,48500,47750,150,14400,5000,35590,50,1,3000000,1436,6.63,0.32,12,0.08,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,52700,-9.20,20250102,46500,2.90,20250210,54200,-11.72,20240223,43500,10.00,20240806,0.01,N,002170,5000,150 억,,84553,N,N,2,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 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
3 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
4 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
5 20250218 130129 57 100.00 KOSPI 섬유·의류 N N N N N 47800 0 3 0.00 175991200 3695 144.11 48150 48150 47400 62100 33500 47800 47629.55 2.82 0 -6 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1434 6.63 0.32 12 0.12 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 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
6 20250218 120129 57 100.00 KOSPI 섬유·의류 N N N N N 47850 50 2 0.10 175943400 3694 144.07 48150 48150 47400 62100 33500 47800 47629.51 2.82 0 -5 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1436 6.63 0.32 12 0.12 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 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
7 20250218 110129 57 100.00 KOSPI 섬유·의류 N N N N N 47600 -200 5 -0.42 26634100 559 21.80 48150 48150 47450 62100 33500 47800 47645.97 2.82 0 -5 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1428 6.60 0.32 12 0.02 7213.00 147683.00 54200 20240223 -12.18 43500 20240806 9.43 52700 -9.68 20250102 46500 2.37 20250210 54200 -12.18 20240223 43500 9.43 20240806 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
8 20250218 100129 57 100.00 KOSPI 섬유·의류 N N N N N 47600 -200 5 -0.42 24492100 514 20.05 48150 48150 47450 62100 33500 47800 47650.00 2.82 0 33 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1428 6.60 0.32 12 0.02 7213.00 147683.00 54200 20240223 -12.18 43500 20240806 9.43 52700 -9.68 20250102 46500 2.37 20250210 54200 -12.18 20240223 43500 9.43 20240806 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
9 20250218 090129 57 100.00 KOSPI 섬유·의류 N N N N N 47800 0 3 0.00 0 0 0.00 0 0 0 62100 33500 47800 0.00 2.82 0 0 48500 48150 47850 47500 47200 48000 47350 150 14300 5000 35370 50 1 3000000 1434 6.63 0.32 12 0.00 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 0.03 N 002170 5000 150 억 84625 N N 1 N 00 N
10 20250217 160129 57 100.00 KOSPI 섬유·의류 N N N N N 47800 -300 5 -0.62 122542050 2564 102.03 48200 48200 47550 62500 33700 48100 47793.19 2.82 0 43 48633 48366 47883 47616 47133 48500 47750 150 14400 5000 35590 50 1 3000000 1434 6.63 0.32 12 0.09 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 0.01 N 002170 5000 150 억 84553 N N 1 N 00 N
11 20250217 150130 57 100.00 KOSPI 섬유·의류 N N N N N 47850 -250 5 -0.52 113793650 2381 94.75 48200 48200 47550 62500 33700 48100 47792.25 2.82 0 76 48633 48366 47883 47616 47133 48500 47750 150 14400 5000 35590 50 1 3000000 1436 6.63 0.32 12 0.08 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 0.01 N 002170 5000 150 억 84553 N N 2 N 00 N
12 20250217 140128 57 100.00 KOSPI 섬유·의류 N N N N N 47850 -250 5 -0.52 109774250 2297 91.40 48200 48200 47550 62500 33700 48100 47790.14 2.82 0 80 48633 48366 47883 47616 47133 48500 47750 150 14400 5000 35590 50 1 3000000 1436 6.63 0.32 12 0.08 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 0.01 N 002170 5000 150 억 84553 N N 2 N 00 N