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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27550,50,2,0.18,19756750,716,40.20,27500,27900,27350,35750,19250,27500,27593.23,3.17,0,2,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1721,9.77,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.98,27150,20250217,1.47,30200,-8.77,20250115,27150,1.47,20250217,510000,-94.60,20240306,27150,1.47,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27600,100,2,0.36,11183700,405,22.74,27500,27900,27350,35750,19250,27500,27614.07,3.17,0,12,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1724,9.79,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.88,27150,20250217,1.66,30200,-8.61,20250115,27150,1.66,20250217,510000,-94.59,20240306,27150,1.66,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,200,2,0.73,10409300,377,21.17,27500,27900,27350,35750,19250,27500,27610.88,3.17,0,12,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1730,9.83,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,200,2,0.73,4980400,181,10.16,27500,27900,27350,35750,19250,27500,27516.02,3.17,0,12,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1730,9.83,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,120122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27550,50,2,0.18,4952700,180,10.11,27500,27900,27350,35750,19250,27500,27515.00,3.17,0,11,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1721,9.77,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.98,27150,20250217,1.47,30200,-8.77,20250115,27150,1.47,20250217,510000,-94.60,20240306,27150,1.47,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,110121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,0,3,0.00,4648900,169,9.49,27500,27900,27350,35750,19250,27500,27508.28,3.17,0,5,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.08,27150,20250217,1.29,30200,-8.94,20250115,27150,1.29,20250217,510000,-94.61,20240306,27150,1.29,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,100122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,200,2,0.73,2290450,83,4.66,27500,27900,27350,35750,19250,27500,27595.78,3.17,0,2,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1730,9.83,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250221,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,0,3,0.00,825000,30,1.68,27500,27500,27500,35750,19250,27500,27500.00,3.17,0,0,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.08,27150,20250217,1.29,30200,-8.94,20250115,27150,1.29,20250217,510000,-94.61,20240306,27150,1.29,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N
20250220,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,-200,5,-0.72,48980150,1769,195.69,27700,28300,27500,36000,19400,27700,27688.04,3.17,0,49,28233,27966,27733,27466,27233,27850,27350,31,8300,500,17720,50,1,6246150,1718,9.76,0.43,12,0.03,2819.00,63719.00,51000,20240306,-46.08,27150,20250217,1.29,30200,-8.94,20250115,27150,1.29,20250217,510000,-94.61,20240306,27150,1.29,20250217,0.02,N,001460,500,31 억,,197854,N,N,4,N,00,N
20250220,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,-200,5,-0.72,46752400,1688,186.73,27700,28300,27500,36000,19400,27700,27696.92,3.17,0,108,28233,27966,27733,27466,27233,27850,27350,31,8300,500,17720,50,1,6246150,1718,9.76,0.43,12,0.03,2819.00,63719.00,51000,20240306,-46.08,27150,20250217,1.29,30200,-8.94,20250115,27150,1.29,20250217,510000,-94.61,20240306,27150,1.29,20250217,0.02,N,001460,500,31 억,,197854,N,N,4,N,00,N
20250220,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,-50,5,-0.18,38062350,1373,151.88,27700,28300,27650,36000,19400,27700,27722.03,3.17,0,26,28233,27966,27733,27466,27233,27850,27350,31,8300,500,17720,50,1,6246150,1727,9.81,0.43,12,0.02,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.02,N,001460,500,31 억,,197854,N,N,4,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 20250221 160121 57 100.00 KOSPI 섬유·의류 N N N N N 27550 50 2 0.18 19756750 716 40.20 27500 27900 27350 35750 19250 27500 27593.23 3.17 0 2 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1721 9.77 0.43 12 0.01 2819.00 63719.00 51000 20240306 -45.98 27150 20250217 1.47 30200 -8.77 20250115 27150 1.47 20250217 510000 -94.60 20240306 27150 1.47 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
3 20250221 150121 57 100.00 KOSPI 섬유·의류 N N N N N 27600 100 2 0.36 11183700 405 22.74 27500 27900 27350 35750 19250 27500 27614.07 3.17 0 12 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1724 9.79 0.43 12 0.01 2819.00 63719.00 51000 20240306 -45.88 27150 20250217 1.66 30200 -8.61 20250115 27150 1.66 20250217 510000 -94.59 20240306 27150 1.66 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
4 20250221 140121 57 100.00 KOSPI 섬유·의류 N N N N N 27700 200 2 0.73 10409300 377 21.17 27500 27900 27350 35750 19250 27500 27610.88 3.17 0 12 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1730 9.83 0.43 12 0.01 2819.00 63719.00 51000 20240306 -45.69 27150 20250217 2.03 30200 -8.28 20250115 27150 2.03 20250217 510000 -94.57 20240306 27150 2.03 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
5 20250221 130121 57 100.00 KOSPI 섬유·의류 N N N N N 27700 200 2 0.73 4980400 181 10.16 27500 27900 27350 35750 19250 27500 27516.02 3.17 0 12 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1730 9.83 0.43 12 0.00 2819.00 63719.00 51000 20240306 -45.69 27150 20250217 2.03 30200 -8.28 20250115 27150 2.03 20250217 510000 -94.57 20240306 27150 2.03 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
6 20250221 120122 57 100.00 KOSPI 섬유·의류 N N N N N 27550 50 2 0.18 4952700 180 10.11 27500 27900 27350 35750 19250 27500 27515.00 3.17 0 11 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1721 9.77 0.43 12 0.00 2819.00 63719.00 51000 20240306 -45.98 27150 20250217 1.47 30200 -8.77 20250115 27150 1.47 20250217 510000 -94.60 20240306 27150 1.47 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
7 20250221 110121 57 100.00 KOSPI 섬유·의류 N N N N N 27500 0 3 0.00 4648900 169 9.49 27500 27900 27350 35750 19250 27500 27508.28 3.17 0 5 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1718 9.76 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.08 27150 20250217 1.29 30200 -8.94 20250115 27150 1.29 20250217 510000 -94.61 20240306 27150 1.29 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
8 20250221 100122 57 100.00 KOSPI 섬유·의류 N N N N N 27700 200 2 0.73 2290450 83 4.66 27500 27900 27350 35750 19250 27500 27595.78 3.17 0 2 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1730 9.83 0.43 12 0.00 2819.00 63719.00 51000 20240306 -45.69 27150 20250217 2.03 30200 -8.28 20250115 27150 2.03 20250217 510000 -94.57 20240306 27150 2.03 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
9 20250221 090121 57 100.00 KOSPI 섬유·의류 N N N N N 27500 0 3 0.00 825000 30 1.68 27500 27500 27500 35750 19250 27500 27500.00 3.17 0 0 28566 28032 27766 27232 26966 27900 27100 31 8250 500 17600 50 1 6246150 1718 9.76 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.08 27150 20250217 1.29 30200 -8.94 20250115 27150 1.29 20250217 510000 -94.61 20240306 27150 1.29 20250217 0.01 N 001460 500 31 억 197861 N N 0 N 00 N
10 20250220 160121 57 100.00 KOSPI 섬유·의류 N N N N N 27500 -200 5 -0.72 48980150 1769 195.69 27700 28300 27500 36000 19400 27700 27688.04 3.17 0 49 28233 27966 27733 27466 27233 27850 27350 31 8300 500 17720 50 1 6246150 1718 9.76 0.43 12 0.03 2819.00 63719.00 51000 20240306 -46.08 27150 20250217 1.29 30200 -8.94 20250115 27150 1.29 20250217 510000 -94.61 20240306 27150 1.29 20250217 0.02 N 001460 500 31 억 197854 N N 4 N 00 N
11 20250220 150121 57 100.00 KOSPI 섬유·의류 N N N N N 27500 -200 5 -0.72 46752400 1688 186.73 27700 28300 27500 36000 19400 27700 27696.92 3.17 0 108 28233 27966 27733 27466 27233 27850 27350 31 8300 500 17720 50 1 6246150 1718 9.76 0.43 12 0.03 2819.00 63719.00 51000 20240306 -46.08 27150 20250217 1.29 30200 -8.94 20250115 27150 1.29 20250217 510000 -94.61 20240306 27150 1.29 20250217 0.02 N 001460 500 31 억 197854 N N 4 N 00 N
12 20250220 140121 57 100.00 KOSPI 섬유·의류 N N N N N 27650 -50 5 -0.18 38062350 1373 151.88 27700 28300 27650 36000 19400 27700 27722.03 3.17 0 26 28233 27966 27733 27466 27233 27850 27350 31 8300 500 17720 50 1 6246150 1727 9.81 0.43 12 0.02 2819.00 63719.00 51000 20240306 -45.78 27150 20250217 1.84 30200 -8.44 20250115 27150 1.84 20250217 510000 -94.58 20240306 27150 1.84 20250217 0.02 N 001460 500 31 억 197854 N N 4 N 00 N