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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26800,300,2,1.13,40577850,1527,98.96,26600,26950,26350,34450,18550,26500,26573.58,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1674,9.51,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.45,26350,20250313,1.71,30200,-11.26,20250115,26350,1.71,20250313,507000,-94.71,20240408,26350,1.71,20250313,0.01,N,001460,500,31 억,,198033,N,N,1,N,00,N
20250313,150120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26600,100,2,0.38,39964650,1504,97.47,26600,26950,26350,34450,18550,26500,26572.24,3.17,0,-4,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1661,9.44,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.84,26350,20250313,0.95,30200,-11.92,20250115,26350,0.95,20250313,507000,-94.75,20240408,26350,0.95,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,140120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,150,2,0.57,29938300,1129,73.17,26600,26800,26350,34450,18550,26500,26517.54,3.17,0,105,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,130120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26600,100,2,0.38,27037050,1020,66.10,26600,26800,26350,34450,18550,26500,26506.91,3.17,0,147,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1661,9.44,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.84,26350,20250313,0.95,30200,-11.92,20250115,26350,0.95,20250313,507000,-94.75,20240408,26350,0.95,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,120120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,150,2,0.57,26957200,1017,65.91,26600,26800,26350,34450,18550,26500,26506.59,3.17,0,147,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,110120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26500,0,3,0.00,26850600,1013,65.65,26600,26800,26350,34450,18550,26500,26506.02,3.17,0,146,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1655,9.40,0.42,12,0.02,2819.00,63719.00,51000,20240306,-48.04,26350,20250313,0.57,30200,-12.25,20250115,26350,0.57,20250313,507000,-94.77,20240408,26350,0.57,20250313,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,200,2,0.75,3449600,129,8.36,26600,26800,26550,34450,18550,26500,26741.09,3.17,0,-2,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1668,9.47,0.42,12,0.00,2819.00,63719.00,51000,20240306,-47.65,26500,20250224,0.75,30200,-11.59,20250115,26500,0.75,20250224,507000,-94.73,20240408,26500,0.75,20250224,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250313,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26500,0,3,0.00,0,0,0.00,0,0,0,34450,18550,26500,0.00,3.17,0,0,27166,26832,26666,26332,26166,26750,26250,31,7950,500,16960,50,1,6246150,1655,9.40,0.42,12,0.00,2819.00,63719.00,51000,20240306,-48.04,26500,20250224,0.00,30200,-12.25,20250115,26500,0.00,20250224,507000,-94.77,20240408,26500,0.00,20250224,0.01,N,001460,500,31 억,,198033,N,N,0,N,00,N
20250312,160120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26500,-300,5,-1.12,40942000,1538,33.36,26500,27000,26500,34800,18800,26800,26620.29,3.17,0,-5,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1655,9.40,0.42,12,0.02,2819.00,63719.00,51000,20240306,-48.04,26500,20250312,0.00,30200,-12.25,20250115,26500,0.00,20250312,507000,-94.77,20240408,26500,0.00,20250312,0.02,N,001460,500,31 억,,198038,N,N,0,N,00,N
20250312,150120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26550,-250,5,-0.93,35479850,1332,28.89,26500,27000,26500,34800,18800,26800,26636.52,3.17,0,-3,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1658,9.42,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.94,26500,20250312,0.19,30200,-12.09,20250115,26500,0.19,20250312,507000,-94.76,20240408,26500,0.19,20250312,0.02,N,001460,500,31 억,,198038,N,N,0,N,00,N
20250312,140120,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26650,-150,5,-0.56,33533400,1259,27.31,26500,27000,26500,34800,18800,26800,26634.95,3.17,0,-2,27233,27016,26783,26566,26333,26900,26450,31,8000,500,17150,50,1,6246150,1665,9.45,0.42,12,0.02,2819.00,63719.00,51000,20240306,-47.75,26500,20250312,0.57,30200,-11.75,20250115,26500,0.57,20250312,507000,-94.74,20240408,26500,0.57,20250312,0.02,N,001460,500,31 억,,198038,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 20250313 160120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26800 300 2 1.13 40577850 1527 98.96 26600 26950 26350 34450 18550 26500 26573.58 3.17 0 -4 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1674 9.51 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.45 26350 20250313 1.71 30200 -11.26 20250115 26350 1.71 20250313 507000 -94.71 20240408 26350 1.71 20250313 0.01 N 001460 500 31 억 198033 N N 1 N 00 N
3 20250313 150120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26600 100 2 0.38 39964650 1504 97.47 26600 26950 26350 34450 18550 26500 26572.24 3.17 0 -4 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1661 9.44 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.84 26350 20250313 0.95 30200 -11.92 20250115 26350 0.95 20250313 507000 -94.75 20240408 26350 0.95 20250313 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
4 20250313 140120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26650 150 2 0.57 29938300 1129 73.17 26600 26800 26350 34450 18550 26500 26517.54 3.17 0 105 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1665 9.45 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.75 26350 20250313 1.14 30200 -11.75 20250115 26350 1.14 20250313 507000 -94.74 20240408 26350 1.14 20250313 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
5 20250313 130120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26600 100 2 0.38 27037050 1020 66.10 26600 26800 26350 34450 18550 26500 26506.91 3.17 0 147 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1661 9.44 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.84 26350 20250313 0.95 30200 -11.92 20250115 26350 0.95 20250313 507000 -94.75 20240408 26350 0.95 20250313 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
6 20250313 120120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26650 150 2 0.57 26957200 1017 65.91 26600 26800 26350 34450 18550 26500 26506.59 3.17 0 147 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1665 9.45 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.75 26350 20250313 1.14 30200 -11.75 20250115 26350 1.14 20250313 507000 -94.74 20240408 26350 1.14 20250313 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
7 20250313 110120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26500 0 3 0.00 26850600 1013 65.65 26600 26800 26350 34450 18550 26500 26506.02 3.17 0 146 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1655 9.40 0.42 12 0.02 2819.00 63719.00 51000 20240306 -48.04 26350 20250313 0.57 30200 -12.25 20250115 26350 0.57 20250313 507000 -94.77 20240408 26350 0.57 20250313 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
8 20250313 100120 57 100.00 KOSPI 섬유·의류 N N N N N 26700 200 2 0.75 3449600 129 8.36 26600 26800 26550 34450 18550 26500 26741.09 3.17 0 -2 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1668 9.47 0.42 12 0.00 2819.00 63719.00 51000 20240306 -47.65 26500 20250224 0.75 30200 -11.59 20250115 26500 0.75 20250224 507000 -94.73 20240408 26500 0.75 20250224 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
9 20250313 090121 57 100.00 KOSPI 섬유·의류 N N N N N 26500 0 3 0.00 0 0 0.00 0 0 0 34450 18550 26500 0.00 3.17 0 0 27166 26832 26666 26332 26166 26750 26250 31 7950 500 16960 50 1 6246150 1655 9.40 0.42 12 0.00 2819.00 63719.00 51000 20240306 -48.04 26500 20250224 0.00 30200 -12.25 20250115 26500 0.00 20250224 507000 -94.77 20240408 26500 0.00 20250224 0.01 N 001460 500 31 억 198033 N N 0 N 00 N
10 20250312 160120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26500 -300 5 -1.12 40942000 1538 33.36 26500 27000 26500 34800 18800 26800 26620.29 3.17 0 -5 27233 27016 26783 26566 26333 26900 26450 31 8000 500 17150 50 1 6246150 1655 9.40 0.42 12 0.02 2819.00 63719.00 51000 20240306 -48.04 26500 20250312 0.00 30200 -12.25 20250115 26500 0.00 20250312 507000 -94.77 20240408 26500 0.00 20250312 0.02 N 001460 500 31 억 198038 N N 0 N 00 N
11 20250312 150120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26550 -250 5 -0.93 35479850 1332 28.89 26500 27000 26500 34800 18800 26800 26636.52 3.17 0 -3 27233 27016 26783 26566 26333 26900 26450 31 8000 500 17150 50 1 6246150 1658 9.42 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.94 26500 20250312 0.19 30200 -12.09 20250115 26500 0.19 20250312 507000 -94.76 20240408 26500 0.19 20250312 0.02 N 001460 500 31 억 198038 N N 0 N 00 N
12 20250312 140120 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 26650 -150 5 -0.56 33533400 1259 27.31 26500 27000 26500 34800 18800 26800 26634.95 3.17 0 -2 27233 27016 26783 26566 26333 26900 26450 31 8000 500 17150 50 1 6246150 1665 9.45 0.42 12 0.02 2819.00 63719.00 51000 20240306 -47.75 26500 20250312 0.57 30200 -11.75 20250115 26500 0.57 20250312 507000 -94.74 20240408 26500 0.57 20250312 0.02 N 001460 500 31 억 198038 N N 0 N 00 N