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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/price/prices-20241201.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
20241210,160128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50000,450,2,0.91,127226750,2536,112.16,50200,50500,49650,64400,34700,49550,50168.28,2.86,0,291,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1500,6.93,0.34,12,0.08,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,150128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50000,450,2,0.91,122733000,2446,108.18,50200,50500,49650,64400,34700,49550,50177.02,2.86,0,315,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1500,6.93,0.34,12,0.08,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,140128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50100,550,2,1.11,118424900,2360,104.38,50200,50500,49650,64400,34700,49550,50180.04,2.86,0,273,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1503,6.95,0.34,12,0.08,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,130128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50100,550,2,1.11,110884000,2209,97.70,50200,50500,49650,64400,34700,49550,50196.47,2.86,0,334,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1503,6.95,0.34,12,0.07,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,120128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50100,550,2,1.11,108431400,2160,95.53,50200,50500,49650,64400,34700,49550,50199.72,2.86,0,307,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1503,6.95,0.34,12,0.07,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,110128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50300,750,2,1.51,84028550,1671,73.91,50200,50500,49650,64400,34700,49550,50286.39,2.86,0,84,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1509,6.97,0.34,12,0.06,7213.00,147683.00,54200,20240223,-7.20,43500,20240806,15.63,54200,-7.20,20240223,43500,15.63,20240806,54200,-7.20,20240223,43500,15.63,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,100128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,50400,850,2,1.72,81866050,1628,72.00,50200,50500,49650,64400,34700,49550,50286.27,2.86,0,63,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,100,1,3000000,1512,6.99,0.34,12,0.05,7213.00,147683.00,54200,20240223,-7.01,43500,20240806,15.86,54200,-7.01,20240223,43500,15.86,20240806,54200,-7.01,20240223,43500,15.86,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241210,090129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,49650,100,2,0.20,400500,8,0.35,50200,50200,49650,64400,34700,49550,50062.50,2.86,0,3,50316,49932,49316,48932,48316,49625,48625,150,14850,5000,36660,50,1,3000000,1490,6.88,0.34,12,0.00,7213.00,147683.00,54200,20240223,-8.39,43500,20240806,14.14,54200,-8.39,20240223,43500,14.14,20240806,54200,-8.39,20240223,43500,14.14,20240806,0.01,N,002170,5000,150 억,,85837,N,N,0,N,00,N
20241209,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,49550,-200,5,-0.40,111006600,2261,162.20,49600,49700,48700,64600,34850,49750,49096.24,2.86,0,-291,51383,50566,50083,49266,48783,50325,49025,150,14850,5000,36810,50,1,3000000,1487,6.87,0.34,12,0.08,7213.00,147683.00,54200,20240223,-8.58,43500,20240806,13.91,54200,-8.58,20240223,43500,13.91,20240806,54200,-8.58,20240223,43500,13.91,20240806,0.01,N,002170,5000,150 억,,85823,N,N,0,N,00,N
20241209,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,48700,-1050,5,-2.11,104162100,2121,152.15,49600,49700,48700,64600,34850,49750,49109.90,2.86,0,-251,51383,50566,50083,49266,48783,50325,49025,150,14850,5000,36810,50,1,3000000,1461,6.75,0.33,12,0.07,7213.00,147683.00,54200,20240223,-10.15,43500,20240806,11.95,54200,-10.15,20240223,43500,11.95,20240806,54200,-10.15,20240223,43500,11.95,20240806,0.01,N,002170,5000,150 억,,85823,N,N,0,N,00,N
20241209,140128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,48700,-1050,5,-2.11,97441150,1983,142.25,49600,49700,48700,64600,34850,49750,49138.25,2.86,0,-247,51383,50566,50083,49266,48783,50325,49025,150,14850,5000,36810,50,1,3000000,1461,6.75,0.33,12,0.07,7213.00,147683.00,54200,20240223,-10.15,43500,20240806,11.95,54200,-10.15,20240223,43500,11.95,20240806,54200,-10.15,20240223,43500,11.95,20240806,0.01,N,002170,5000,150 억,,85823,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 20241210 160128 57 100.00 KOSPI 섬유.의복 N N N N N 50000 450 2 0.91 127226750 2536 112.16 50200 50500 49650 64400 34700 49550 50168.28 2.86 0 291 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1500 6.93 0.34 12 0.08 7213.00 147683.00 54200 20240223 -7.75 43500 20240806 14.94 54200 -7.75 20240223 43500 14.94 20240806 54200 -7.75 20240223 43500 14.94 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
3 20241210 150128 57 100.00 KOSPI 섬유.의복 N N N N N 50000 450 2 0.91 122733000 2446 108.18 50200 50500 49650 64400 34700 49550 50177.02 2.86 0 315 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1500 6.93 0.34 12 0.08 7213.00 147683.00 54200 20240223 -7.75 43500 20240806 14.94 54200 -7.75 20240223 43500 14.94 20240806 54200 -7.75 20240223 43500 14.94 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
4 20241210 140128 57 100.00 KOSPI 섬유.의복 N N N N N 50100 550 2 1.11 118424900 2360 104.38 50200 50500 49650 64400 34700 49550 50180.04 2.86 0 273 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1503 6.95 0.34 12 0.08 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
5 20241210 130128 57 100.00 KOSPI 섬유.의복 N N N N N 50100 550 2 1.11 110884000 2209 97.70 50200 50500 49650 64400 34700 49550 50196.47 2.86 0 334 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1503 6.95 0.34 12 0.07 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
6 20241210 120128 57 100.00 KOSPI 섬유.의복 N N N N N 50100 550 2 1.11 108431400 2160 95.53 50200 50500 49650 64400 34700 49550 50199.72 2.86 0 307 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1503 6.95 0.34 12 0.07 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
7 20241210 110128 57 100.00 KOSPI 섬유.의복 N N N N N 50300 750 2 1.51 84028550 1671 73.91 50200 50500 49650 64400 34700 49550 50286.39 2.86 0 84 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1509 6.97 0.34 12 0.06 7213.00 147683.00 54200 20240223 -7.20 43500 20240806 15.63 54200 -7.20 20240223 43500 15.63 20240806 54200 -7.20 20240223 43500 15.63 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
8 20241210 100128 57 100.00 KOSPI 섬유.의복 N N N N N 50400 850 2 1.72 81866050 1628 72.00 50200 50500 49650 64400 34700 49550 50286.27 2.86 0 63 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 100 1 3000000 1512 6.99 0.34 12 0.05 7213.00 147683.00 54200 20240223 -7.01 43500 20240806 15.86 54200 -7.01 20240223 43500 15.86 20240806 54200 -7.01 20240223 43500 15.86 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
9 20241210 090129 57 100.00 KOSPI 섬유.의복 N N N N N 49650 100 2 0.20 400500 8 0.35 50200 50200 49650 64400 34700 49550 50062.50 2.86 0 3 50316 49932 49316 48932 48316 49625 48625 150 14850 5000 36660 50 1 3000000 1490 6.88 0.34 12 0.00 7213.00 147683.00 54200 20240223 -8.39 43500 20240806 14.14 54200 -8.39 20240223 43500 14.14 20240806 54200 -8.39 20240223 43500 14.14 20240806 0.01 N 002170 5000 150 억 85837 N N 0 N 00 N
10 20241209 160127 57 100.00 KOSPI 섬유.의복 N N N N N 49550 -200 5 -0.40 111006600 2261 162.20 49600 49700 48700 64600 34850 49750 49096.24 2.86 0 -291 51383 50566 50083 49266 48783 50325 49025 150 14850 5000 36810 50 1 3000000 1487 6.87 0.34 12 0.08 7213.00 147683.00 54200 20240223 -8.58 43500 20240806 13.91 54200 -8.58 20240223 43500 13.91 20240806 54200 -8.58 20240223 43500 13.91 20240806 0.01 N 002170 5000 150 억 85823 N N 0 N 00 N
11 20241209 150127 57 100.00 KOSPI 섬유.의복 N N N N N 48700 -1050 5 -2.11 104162100 2121 152.15 49600 49700 48700 64600 34850 49750 49109.90 2.86 0 -251 51383 50566 50083 49266 48783 50325 49025 150 14850 5000 36810 50 1 3000000 1461 6.75 0.33 12 0.07 7213.00 147683.00 54200 20240223 -10.15 43500 20240806 11.95 54200 -10.15 20240223 43500 11.95 20240806 54200 -10.15 20240223 43500 11.95 20240806 0.01 N 002170 5000 150 억 85823 N N 0 N 00 N
12 20241209 140128 57 100.00 KOSPI 섬유.의복 N N N N N 48700 -1050 5 -2.11 97441150 1983 142.25 49600 49700 48700 64600 34850 49750 49138.25 2.86 0 -247 51383 50566 50083 49266 48783 50325 49025 150 14850 5000 36810 50 1 3000000 1461 6.75 0.33 12 0.07 7213.00 147683.00 54200 20240223 -10.15 43500 20240806 11.95 54200 -10.15 20240223 43500 11.95 20240806 54200 -10.15 20240223 43500 11.95 20240806 0.01 N 002170 5000 150 억 85823 N N 0 N 00 N