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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,250,2,0.91,25050050,904,136.56,27800,28000,27500,35650,19250,27450,27710.23,3.17,0,-7,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1730,9.83,0.43,12,0.01,2819.00,63719.00,51000,20240306,-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,,197863,N,N,4,N,00,N
20250219,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27800,350,2,1.28,23385550,844,127.49,27800,28000,27500,35650,19250,27450,27708.00,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1736,9.86,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.49,27150,20250217,2.39,30200,-7.95,20250115,27150,2.39,20250217,510000,-94.55,20240306,27150,2.39,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
20250219,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27750,300,2,1.09,16153450,583,88.07,27800,28000,27500,35650,19250,27450,27707.46,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1733,9.84,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.59,27150,20250217,2.21,30200,-8.11,20250115,27150,2.21,20250217,510000,-94.56,20240306,27150,2.21,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
20250219,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27750,300,2,1.09,15931250,575,86.86,27800,28000,27500,35650,19250,27450,27706.52,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1733,9.84,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.59,27150,20250217,2.21,30200,-8.11,20250115,27150,2.21,20250217,510000,-94.56,20240306,27150,2.21,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
20250219,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,200,2,0.73,14684300,530,80.06,27800,28000,27500,35650,19250,27450,27706.23,3.17,0,-1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1727,9.81,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
20250219,110121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27900,450,2,1.64,11384450,411,62.08,27800,28000,27500,35650,19250,27450,27699.39,3.17,0,-6,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1743,9.90,0.44,12,0.01,2819.00,63719.00,51000,20240306,-45.29,27150,20250217,2.76,30200,-7.62,20250115,27150,2.76,20250217,510000,-94.53,20240306,27150,2.76,20250217,0.01,N,001460,500,31 억,,197863,N,N,1,N,00,N
20250219,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27500,50,2,0.18,1132500,41,6.19,27800,27800,27500,35650,19250,27450,27621.95,3.17,0,1,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1718,9.76,0.43,12,0.00,2819.00,63719.00,51000,20240306,-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,,197863,N,N,1,N,00,N
20250219,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,250,2,0.91,194500,7,1.06,27800,27800,27700,35650,19250,27450,27785.71,3.17,0,0,27650,27550,27450,27350,27250,27600,27400,31,8200,500,17560,50,1,6246150,1730,9.83,0.43,12,0.00,2819.00,63719.00,51000,20240306,-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,,197863,N,N,1,N,00,N
20250218,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,18133200,661,10.27,27400,27550,27350,35400,19100,27250,27432.31,3.17,0,-3,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,N,N,1,N,00,N
20250218,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,15225600,555,8.62,27400,27550,27350,35400,19100,27250,27433.51,3.17,0,-1,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,N,N,2,N,00,N
20250218,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27450,200,2,0.73,12595150,459,7.13,27400,27550,27350,35400,19100,27250,27440.41,3.17,0,-1,28250,27750,27450,26950,26650,27600,26800,31,8150,500,17440,50,1,6246150,1715,9.74,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.18,27150,20250217,1.10,30200,-9.11,20250115,27150,1.10,20250217,510000,-94.62,20240306,27150,1.10,20250217,0.02,N,001460,500,31 억,,197865,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 20250219 160120 57 100.00 KOSPI 섬유·의류 N N N N N 27700 250 2 0.91 25050050 904 136.56 27800 28000 27500 35650 19250 27450 27710.23 3.17 0 -7 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 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 197863 N N 4 N 00 N
3 20250219 150121 57 100.00 KOSPI 섬유·의류 N N N N N 27800 350 2 1.28 23385550 844 127.49 27800 28000 27500 35650 19250 27450 27708.00 3.17 0 -1 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 50 1 6246150 1736 9.86 0.44 12 0.01 2819.00 63719.00 51000 20240306 -45.49 27150 20250217 2.39 30200 -7.95 20250115 27150 2.39 20250217 510000 -94.55 20240306 27150 2.39 20250217 0.01 N 001460 500 31 억 197863 N N 1 N 00 N
4 20250219 140120 57 100.00 KOSPI 섬유·의류 N N N N N 27750 300 2 1.09 16153450 583 88.07 27800 28000 27500 35650 19250 27450 27707.46 3.17 0 -1 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 50 1 6246150 1733 9.84 0.44 12 0.01 2819.00 63719.00 51000 20240306 -45.59 27150 20250217 2.21 30200 -8.11 20250115 27150 2.21 20250217 510000 -94.56 20240306 27150 2.21 20250217 0.01 N 001460 500 31 억 197863 N N 1 N 00 N
5 20250219 130120 57 100.00 KOSPI 섬유·의류 N N N N N 27750 300 2 1.09 15931250 575 86.86 27800 28000 27500 35650 19250 27450 27706.52 3.17 0 -1 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 50 1 6246150 1733 9.84 0.44 12 0.01 2819.00 63719.00 51000 20240306 -45.59 27150 20250217 2.21 30200 -8.11 20250115 27150 2.21 20250217 510000 -94.56 20240306 27150 2.21 20250217 0.01 N 001460 500 31 억 197863 N N 1 N 00 N
6 20250219 120121 57 100.00 KOSPI 섬유·의류 N N N N N 27650 200 2 0.73 14684300 530 80.06 27800 28000 27500 35650 19250 27450 27706.23 3.17 0 -1 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 50 1 6246150 1727 9.81 0.43 12 0.01 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 0.01 N 001460 500 31 억 197863 N N 1 N 00 N
7 20250219 110121 57 100.00 KOSPI 섬유·의류 N N N N N 27900 450 2 1.64 11384450 411 62.08 27800 28000 27500 35650 19250 27450 27699.39 3.17 0 -6 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 50 1 6246150 1743 9.90 0.44 12 0.01 2819.00 63719.00 51000 20240306 -45.29 27150 20250217 2.76 30200 -7.62 20250115 27150 2.76 20250217 510000 -94.53 20240306 27150 2.76 20250217 0.01 N 001460 500 31 억 197863 N N 1 N 00 N
8 20250219 100120 57 100.00 KOSPI 섬유·의류 N N N N N 27500 50 2 0.18 1132500 41 6.19 27800 27800 27500 35650 19250 27450 27621.95 3.17 0 1 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 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 197863 N N 1 N 00 N
9 20250219 090120 57 100.00 KOSPI 섬유·의류 N N N N N 27700 250 2 0.91 194500 7 1.06 27800 27800 27700 35650 19250 27450 27785.71 3.17 0 0 27650 27550 27450 27350 27250 27600 27400 31 8200 500 17560 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 197863 N N 1 N 00 N
10 20250218 160120 57 100.00 KOSPI 섬유·의류 N N N N N 27450 200 2 0.73 18133200 661 10.27 27400 27550 27350 35400 19100 27250 27432.31 3.17 0 -3 28250 27750 27450 26950 26650 27600 26800 31 8150 500 17440 50 1 6246150 1715 9.74 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.18 27150 20250217 1.10 30200 -9.11 20250115 27150 1.10 20250217 510000 -94.62 20240306 27150 1.10 20250217 0.02 N 001460 500 31 억 197865 N N 1 N 00 N
11 20250218 150120 57 100.00 KOSPI 섬유·의류 N N N N N 27450 200 2 0.73 15225600 555 8.62 27400 27550 27350 35400 19100 27250 27433.51 3.17 0 -1 28250 27750 27450 26950 26650 27600 26800 31 8150 500 17440 50 1 6246150 1715 9.74 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.18 27150 20250217 1.10 30200 -9.11 20250115 27150 1.10 20250217 510000 -94.62 20240306 27150 1.10 20250217 0.02 N 001460 500 31 억 197865 N N 2 N 00 N
12 20250218 140121 57 100.00 KOSPI 섬유·의류 N N N N N 27450 200 2 0.73 12595150 459 7.13 27400 27550 27350 35400 19100 27250 27440.41 3.17 0 -1 28250 27750 27450 26950 26650 27600 26800 31 8150 500 17440 50 1 6246150 1715 9.74 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.18 27150 20250217 1.10 30200 -9.11 20250115 27150 1.10 20250217 510000 -94.62 20240306 27150 1.10 20250217 0.02 N 001460 500 31 억 197865 N N 2 N 00 N