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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,15994750,588,18.48,27200,27400,27100,35600,19200,27400,27201.96,3.17,0,-250,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.01,2819.00,63719.00,51000,20240306,-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,,198103,N,N,0,N,00,N
20250306,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,14543150,535,16.81,27200,27400,27100,35600,19200,27400,27183.46,3.17,0,-248,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,11685650,430,13.51,27200,27400,27100,35600,19200,27400,27175.93,3.17,0,-180,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-300,5,-1.09,10140250,373,11.72,27200,27400,27100,35600,19200,27400,27185.66,3.17,0,-123,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1693,9.61,0.43,12,0.01,2819.00,63719.00,51000,20240306,-46.86,26500,20250224,2.26,30200,-10.26,20250115,26500,2.26,20250224,510000,-94.69,20240306,26500,2.26,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-250,5,-0.91,5171900,190,5.97,27200,27400,27150,35600,19200,27400,27220.53,3.17,0,-67,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1696,9.63,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.76,26500,20250224,2.45,30200,-10.10,20250115,26500,2.45,20250224,510000,-94.68,20240306,26500,2.45,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,-200,5,-0.73,2559700,94,2.95,27200,27400,27150,35600,19200,27400,27230.85,3.17,0,-9,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1699,9.65,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.67,26500,20250224,2.64,30200,-9.93,20250115,26500,2.64,20250224,510000,-94.67,20240306,26500,2.64,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,-200,5,-0.73,2178300,80,2.51,27200,27400,27200,35600,19200,27400,27228.75,3.17,0,-1,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1699,9.65,0.43,12,0.00,2819.00,63719.00,51000,20240306,-46.67,26500,20250224,2.64,30200,-9.93,20250115,26500,2.64,20250224,510000,-94.67,20240306,26500,2.64,20250224,0.02,N,001460,500,31 억,,198103,N,N,0,N,00,N
20250306,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,0,0,0.00,0,0,0,35600,19200,27400,0.00,3.17,0,0,27866,27632,27316,27082,26766,27675,27125,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.00,2819.00,63719.00,51000,20240306,-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,,198103,N,N,0,N,00,N
20250305,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27400,0,3,0.00,86602400,3181,518.92,27400,27550,27000,35600,19200,27400,27224.90,3.17,0,-28,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1711,9.72,0.43,12,0.05,2819.00,63719.00,51000,20240306,-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,,198125,N,N,0,N,00,N
20250305,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,10537350,386,62.97,27400,27550,27100,35600,19200,27400,27298.83,3.17,0,-6,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-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,,198125,N,N,0,N,00,N
20250305,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-50,5,-0.18,10455500,383,62.48,27400,27550,27100,35600,19200,27400,27298.96,3.17,0,-6,27600,27500,27400,27300,27200,27550,27350,31,8200,500,17530,50,1,6246150,1708,9.70,0.43,12,0.01,2819.00,63719.00,51000,20240306,-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,,198125,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 20250306 160119 57 100.00 KOSPI 섬유·의류 N N N N N 27400 0 3 0.00 15994750 588 18.48 27200 27400 27100 35600 19200 27400 27201.96 3.17 0 -250 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 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 198103 N N 0 N 00 N
3 20250306 150119 57 100.00 KOSPI 섬유·의류 N N N N N 27100 -300 5 -1.09 14543150 535 16.81 27200 27400 27100 35600 19200 27400 27183.46 3.17 0 -248 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1693 9.61 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.86 26500 20250224 2.26 30200 -10.26 20250115 26500 2.26 20250224 510000 -94.69 20240306 26500 2.26 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
4 20250306 140119 57 100.00 KOSPI 섬유·의류 N N N N N 27100 -300 5 -1.09 11685650 430 13.51 27200 27400 27100 35600 19200 27400 27175.93 3.17 0 -180 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1693 9.61 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.86 26500 20250224 2.26 30200 -10.26 20250115 26500 2.26 20250224 510000 -94.69 20240306 26500 2.26 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
5 20250306 130119 57 100.00 KOSPI 섬유·의류 N N N N N 27100 -300 5 -1.09 10140250 373 11.72 27200 27400 27100 35600 19200 27400 27185.66 3.17 0 -123 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1693 9.61 0.43 12 0.01 2819.00 63719.00 51000 20240306 -46.86 26500 20250224 2.26 30200 -10.26 20250115 26500 2.26 20250224 510000 -94.69 20240306 26500 2.26 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
6 20250306 120119 57 100.00 KOSPI 섬유·의류 N N N N N 27150 -250 5 -0.91 5171900 190 5.97 27200 27400 27150 35600 19200 27400 27220.53 3.17 0 -67 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1696 9.63 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.76 26500 20250224 2.45 30200 -10.10 20250115 26500 2.45 20250224 510000 -94.68 20240306 26500 2.45 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
7 20250306 110119 57 100.00 KOSPI 섬유·의류 N N N N N 27200 -200 5 -0.73 2559700 94 2.95 27200 27400 27150 35600 19200 27400 27230.85 3.17 0 -9 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1699 9.65 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.67 26500 20250224 2.64 30200 -9.93 20250115 26500 2.64 20250224 510000 -94.67 20240306 26500 2.64 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
8 20250306 100119 57 100.00 KOSPI 섬유·의류 N N N N N 27200 -200 5 -0.73 2178300 80 2.51 27200 27400 27200 35600 19200 27400 27228.75 3.17 0 -1 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1699 9.65 0.43 12 0.00 2819.00 63719.00 51000 20240306 -46.67 26500 20250224 2.64 30200 -9.93 20250115 26500 2.64 20250224 510000 -94.67 20240306 26500 2.64 20250224 0.02 N 001460 500 31 억 198103 N N 0 N 00 N
9 20250306 090120 57 100.00 KOSPI 섬유·의류 N N N N N 27400 0 3 0.00 0 0 0.00 0 0 0 35600 19200 27400 0.00 3.17 0 0 27866 27632 27316 27082 26766 27675 27125 31 8200 500 17530 50 1 6246150 1711 9.72 0.43 12 0.00 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 198103 N N 0 N 00 N
10 20250305 160119 57 100.00 KOSPI 섬유·의류 N N N N N 27400 0 3 0.00 86602400 3181 518.92 27400 27550 27000 35600 19200 27400 27224.90 3.17 0 -28 27600 27500 27400 27300 27200 27550 27350 31 8200 500 17530 50 1 6246150 1711 9.72 0.43 12 0.05 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 198125 N N 0 N 00 N
11 20250305 150120 57 100.00 KOSPI 섬유·의류 N N N N N 27350 -50 5 -0.18 10537350 386 62.97 27400 27550 27100 35600 19200 27400 27298.83 3.17 0 -6 27600 27500 27400 27300 27200 27550 27350 31 8200 500 17530 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 198125 N N 0 N 00 N
12 20250305 140119 57 100.00 KOSPI 섬유·의류 N N N N N 27350 -50 5 -0.18 10455500 383 62.48 27400 27550 27100 35600 19200 27400 27298.96 3.17 0 -6 27600 27500 27400 27300 27200 27550 27350 31 8200 500 17530 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 198125 N N 0 N 00 N