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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001460/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
20250228,160122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-100,5,-0.36,16899550,616,37.63,27450,27550,27300,35650,19250,27450,27434.33,3.17,0,93,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.37,26500,20250224,3.21,30200,-9.44,20250115,26500,3.21,20250224,510000,-94.64,20240306,26500,3.21,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,150122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,-50,5,-0.18,15311300,558,34.09,27450,27550,27300,35650,19250,27450,27439.61,3.17,0,102,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,140123,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,-50,5,-0.18,13260050,483,29.51,27450,27550,27400,35650,19250,27450,27453.52,3.17,0,110,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,130122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,0,3,0.00,12574950,458,27.98,27450,27550,27400,35650,19250,27450,27456.22,3.17,0,110,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,26500,20250224,3.58,30200,-9.11,20250115,26500,3.58,20250224,510000,-94.62,20240306,26500,3.58,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,0,3,0.00,9088800,331,20.22,27450,27550,27400,35650,19250,27450,27458.61,3.17,0,107,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,26500,20250224,3.58,30200,-9.11,20250115,26500,3.58,20250224,510000,-94.62,20240306,26500,3.58,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,110122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,50,2,0.18,5931100,216,13.19,27450,27550,27400,35650,19250,27450,27458.80,3.17,0,74,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.08,26500,20250224,3.77,30200,-8.94,20250115,26500,3.77,20250224,510000,-94.61,20240306,26500,3.77,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,100122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,50,2,0.18,4118150,150,9.16,27450,27550,27400,35650,19250,27450,27454.33,3.17,0,39,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.08,26500,20250224,3.77,30200,-8.94,20250115,26500,3.77,20250224,510000,-94.61,20240306,26500,3.77,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250228,090122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,0,3,0.00,82350,3,0.18,27450,27450,27450,35650,19250,27450,27450.00,3.17,0,1,27716,27582,27366,27232,27016,27475,27125,31,8200,500,17560,50,1,6246150,1715,9.74,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.18,26500,20250224,3.58,30200,-9.11,20250115,26500,3.58,20250224,510000,-94.62,20240306,26500,3.58,20250224,0.02,N,001460,500,31 억,,198135,N,N,0,N,00,N
20250227,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,300,2,1.10,44409650,1631,43.57,27500,27500,27150,35250,19050,27150,27223.62,3.17,0,140,27883,27516,27283,26916,26683,27400,26800,31,8100,500,17370,50,1,6246150,1715,9.74,0.43,12,0.03,2819.00,63719.00,51000,20240306,-46.18,26500,20250224,3.58,30200,-9.11,20250115,26500,3.58,20250224,510000,-94.62,20240306,26500,3.58,20250224,0.02,N,001460,500,31 억,,198160,N,N,0,N,00,N
20250227,150122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27300,150,2,0.55,42303000,1554,41.52,27500,27500,27150,35250,19050,27150,27222.01,3.17,0,152,27883,27516,27283,26916,26683,27400,26800,31,8100,500,17370,50,1,6246150,1705,9.68,0.43,12,0.02,2819.00,63719.00,51000,20240306,-46.47,26500,20250224,3.02,30200,-9.60,20250115,26500,3.02,20250224,510000,-94.65,20240306,26500,3.02,20250224,0.02,N,001460,500,31 억,,198160,N,N,0,N,00,N
20250227,140122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,250,2,0.92,11845100,433,11.57,27500,27500,27150,35250,19050,27150,27355.89,3.17,0,105,27883,27516,27283,26916,26683,27400,26800,31,8100,500,17370,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.27,26500,20250224,3.40,30200,-9.27,20250115,26500,3.40,20250224,510000,-94.63,20240306,26500,3.40,20250224,0.02,N,001460,500,31 억,,198160,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 20250228 160122 57 100.00 KOSPI 섬유·의류 N N N N N 27350 -100 5 -0.36 16899550 616 37.63 27450 27550 27300 35650 19250 27450 27434.33 3.17 0 93 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1708 9.70 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.37 26500 20250224 3.21 30200 -9.44 20250115 26500 3.21 20250224 510000 -94.64 20240306 26500 3.21 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
3 20250228 150122 57 100.00 KOSPI 섬유·의류 N N N N N 27400 -50 5 -0.18 15311300 558 34.09 27450 27550 27300 35650 19250 27450 27439.61 3.17 0 102 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1711 9.72 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.27 26500 20250224 3.40 30200 -9.27 20250115 26500 3.40 20250224 510000 -94.63 20240306 26500 3.40 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
4 20250228 140123 57 100.00 KOSPI 섬유·의류 N N N N N 27400 -50 5 -0.18 13260050 483 29.51 27450 27550 27400 35650 19250 27450 27453.52 3.17 0 110 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1711 9.72 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.27 26500 20250224 3.40 30200 -9.27 20250115 26500 3.40 20250224 510000 -94.63 20240306 26500 3.40 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
5 20250228 130122 57 100.00 KOSPI 섬유·의류 N N N N N 27450 0 3 0.00 12574950 458 27.98 27450 27550 27400 35650 19250 27450 27456.22 3.17 0 110 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1715 9.74 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.18 26500 20250224 3.58 30200 -9.11 20250115 26500 3.58 20250224 510000 -94.62 20240306 26500 3.58 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
6 20250228 120121 57 100.00 KOSPI 섬유·의류 N N N N N 27450 0 3 0.00 9088800 331 20.22 27450 27550 27400 35650 19250 27450 27458.61 3.17 0 107 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1715 9.74 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.18 26500 20250224 3.58 30200 -9.11 20250115 26500 3.58 20250224 510000 -94.62 20240306 26500 3.58 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
7 20250228 110122 57 100.00 KOSPI 섬유·의류 N N N N N 27500 50 2 0.18 5931100 216 13.19 27450 27550 27400 35650 19250 27450 27458.80 3.17 0 74 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1718 9.76 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.08 26500 20250224 3.77 30200 -8.94 20250115 26500 3.77 20250224 510000 -94.61 20240306 26500 3.77 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
8 20250228 100122 57 100.00 KOSPI 섬유·의류 N N N N N 27500 50 2 0.18 4118150 150 9.16 27450 27550 27400 35650 19250 27450 27454.33 3.17 0 39 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1718 9.76 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.08 26500 20250224 3.77 30200 -8.94 20250115 26500 3.77 20250224 510000 -94.61 20240306 26500 3.77 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
9 20250228 090122 57 100.00 KOSPI 섬유·의류 N N N N N 27450 0 3 0.00 82350 3 0.18 27450 27450 27450 35650 19250 27450 27450.00 3.17 0 1 27716 27582 27366 27232 27016 27475 27125 31 8200 500 17560 50 1 6246150 1715 9.74 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.18 26500 20250224 3.58 30200 -9.11 20250115 26500 3.58 20250224 510000 -94.62 20240306 26500 3.58 20250224 0.02 N 001460 500 31 억 198135 N N 0 N 00 N
10 20250227 160121 57 100.00 KOSPI 섬유·의류 N N N N N 27450 300 2 1.10 44409650 1631 43.57 27500 27500 27150 35250 19050 27150 27223.62 3.17 0 140 27883 27516 27283 26916 26683 27400 26800 31 8100 500 17370 50 1 6246150 1715 9.74 0.43 12 0.03 2819.00 63719.00 51000 20240306 -46.18 26500 20250224 3.58 30200 -9.11 20250115 26500 3.58 20250224 510000 -94.62 20240306 26500 3.58 20250224 0.02 N 001460 500 31 억 198160 N N 0 N 00 N
11 20250227 150122 57 100.00 KOSPI 섬유·의류 N N N N N 27300 150 2 0.55 42303000 1554 41.52 27500 27500 27150 35250 19050 27150 27222.01 3.17 0 152 27883 27516 27283 26916 26683 27400 26800 31 8100 500 17370 50 1 6246150 1705 9.68 0.43 12 0.02 2819.00 63719.00 51000 20240306 -46.47 26500 20250224 3.02 30200 -9.60 20250115 26500 3.02 20250224 510000 -94.65 20240306 26500 3.02 20250224 0.02 N 001460 500 31 억 198160 N N 0 N 00 N
12 20250227 140122 57 100.00 KOSPI 섬유·의류 N N N N N 27400 250 2 0.92 11845100 433 11.57 27500 27500 27150 35250 19050 27150 27355.89 3.17 0 105 27883 27516 27283 26916 26683 27400 26800 31 8100 500 17370 50 1 6246150 1711 9.72 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.27 26500 20250224 3.40 30200 -9.27 20250115 26500 3.40 20250224 510000 -94.63 20240306 26500 3.40 20250224 0.02 N 001460 500 31 억 198160 N N 0 N 00 N