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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46500,-200,5,-0.43,46379000,996,18.79,46700,46700,46450,60700,32700,46700,46565.26,2.81,0,-259,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1395,6.45,0.31,12,0.03,7213.00,147683.00,54200,20240223,-14.21,43500,20240806,6.90,52700,-11.76,20250102,46450,0.11,20250307,52700,-11.76,20250102,43500,6.90,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,38984900,837,15.79,46700,46700,46450,60700,32700,46700,46576.94,2.81,0,-101,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.03,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,37586900,807,15.22,46700,46700,46450,60700,32700,46700,46576.08,2.81,0,-76,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.03,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,33907850,728,13.73,46700,46700,46450,60700,32700,46700,46576.72,2.81,0,-33,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.02,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-50,5,-0.11,28086900,603,11.37,46700,46700,46450,60700,32700,46700,46578.61,2.81,0,-23,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.93,43500,20240806,7.24,52700,-11.48,20250102,46450,0.43,20250307,52700,-11.48,20250102,43500,7.24,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46650,-50,5,-0.11,25104350,539,10.17,46700,46700,46450,60700,32700,46700,46575.79,2.81,0,3,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1400,6.47,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.93,43500,20240806,7.24,52700,-11.48,20250102,46450,0.43,20250307,52700,-11.48,20250102,43500,7.24,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46600,-100,5,-0.21,21194850,455,8.58,46700,46700,46450,60700,32700,46700,46582.09,2.81,0,10,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1398,6.46,0.32,12,0.02,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,52700,-11.57,20250102,46450,0.32,20250307,52700,-11.57,20250102,43500,7.13,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
20250307,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46700,0,3,0.00,0,0,0.00,0,0,0,60700,32700,46700,0.00,2.81,0,0,47500,47100,46900,46500,46300,47000,46400,150,14000,5000,34550,50,1,3000000,1401,6.47,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,52700,-11.39,20250102,46500,0.43,20250210,52700,-11.39,20250102,43500,7.36,20240806,0.03,N,002170,5000,150 억,,84329,N,N,2,N,00,N
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
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 20250307 160127 57 100.00 KOSPI 섬유·의류 N N N N N 46500 -200 5 -0.43 46379000 996 18.79 46700 46700 46450 60700 32700 46700 46565.26 2.81 0 -259 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1395 6.45 0.31 12 0.03 7213.00 147683.00 54200 20240223 -14.21 43500 20240806 6.90 52700 -11.76 20250102 46450 0.11 20250307 52700 -11.76 20250102 43500 6.90 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
3 20250307 150128 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -100 5 -0.21 38984900 837 15.79 46700 46700 46450 60700 32700 46700 46576.94 2.81 0 -101 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1398 6.46 0.32 12 0.03 7213.00 147683.00 54200 20240223 -14.02 43500 20240806 7.13 52700 -11.57 20250102 46450 0.32 20250307 52700 -11.57 20250102 43500 7.13 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
4 20250307 140127 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -100 5 -0.21 37586900 807 15.22 46700 46700 46450 60700 32700 46700 46576.08 2.81 0 -76 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1398 6.46 0.32 12 0.03 7213.00 147683.00 54200 20240223 -14.02 43500 20240806 7.13 52700 -11.57 20250102 46450 0.32 20250307 52700 -11.57 20250102 43500 7.13 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
5 20250307 130128 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -100 5 -0.21 33907850 728 13.73 46700 46700 46450 60700 32700 46700 46576.72 2.81 0 -33 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1398 6.46 0.32 12 0.02 7213.00 147683.00 54200 20240223 -14.02 43500 20240806 7.13 52700 -11.57 20250102 46450 0.32 20250307 52700 -11.57 20250102 43500 7.13 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
6 20250307 120128 57 100.00 KOSPI 섬유·의류 N N N N N 46650 -50 5 -0.11 28086900 603 11.37 46700 46700 46450 60700 32700 46700 46578.61 2.81 0 -23 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1400 6.47 0.32 12 0.02 7213.00 147683.00 54200 20240223 -13.93 43500 20240806 7.24 52700 -11.48 20250102 46450 0.43 20250307 52700 -11.48 20250102 43500 7.24 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
7 20250307 110127 57 100.00 KOSPI 섬유·의류 N N N N N 46650 -50 5 -0.11 25104350 539 10.17 46700 46700 46450 60700 32700 46700 46575.79 2.81 0 3 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1400 6.47 0.32 12 0.02 7213.00 147683.00 54200 20240223 -13.93 43500 20240806 7.24 52700 -11.48 20250102 46450 0.43 20250307 52700 -11.48 20250102 43500 7.24 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
8 20250307 100127 57 100.00 KOSPI 섬유·의류 N N N N N 46600 -100 5 -0.21 21194850 455 8.58 46700 46700 46450 60700 32700 46700 46582.09 2.81 0 10 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1398 6.46 0.32 12 0.02 7213.00 147683.00 54200 20240223 -14.02 43500 20240806 7.13 52700 -11.57 20250102 46450 0.32 20250307 52700 -11.57 20250102 43500 7.13 20240806 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
9 20250307 090128 57 100.00 KOSPI 섬유·의류 N N N N N 46700 0 3 0.00 0 0 0.00 0 0 0 60700 32700 46700 0.00 2.81 0 0 47500 47100 46900 46500 46300 47000 46400 150 14000 5000 34550 50 1 3000000 1401 6.47 0.32 12 0.00 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 0.03 N 002170 5000 150 억 84329 N N 2 N 00 N
10 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
11 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
12 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