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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,-450,5,-1.60,59171650,2122,84.47,28300,28300,27700,36550,19750,28150,27884.85,3.16,0,-11,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1730,9.83,0.43,12,0.03,2819.00,63719.00,51000,20240306,-45.69,27350,20250203,1.28,30200,-8.28,20250115,27350,1.28,20250203,510000,-94.57,20240306,27350,1.28,20250203,0.01,N,001460,500,31 억,,197624,N,N,16,N,00,N
20250212,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27900,-250,5,-0.89,55345300,1984,78.98,28300,28300,27800,36550,19750,28150,27895.82,3.16,0,7,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1743,9.90,0.44,12,0.03,2819.00,63719.00,51000,20240306,-45.29,27350,20250203,2.01,30200,-7.62,20250115,27350,2.01,20250203,510000,-94.53,20240306,27350,2.01,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28000,-150,5,-0.53,53781100,1928,76.75,28300,28300,27800,36550,19750,28150,27894.76,3.16,0,9,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1749,9.93,0.44,12,0.03,2819.00,63719.00,51000,20240306,-45.10,27350,20250203,2.38,30200,-7.28,20250115,27350,2.38,20250203,510000,-94.51,20240306,27350,2.38,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28200,50,2,0.18,6529350,232,9.24,28300,28300,28100,36550,19750,28150,28143.75,3.16,0,-28,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1761,10.00,0.44,12,0.00,2819.00,63719.00,51000,20240306,-44.71,27350,20250203,3.11,30200,-6.62,20250115,27350,3.11,20250203,510000,-94.47,20240306,27350,3.11,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,120120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,0,3,0.00,5572750,198,7.88,28300,28300,28100,36550,19750,28150,28145.20,3.16,0,-26,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1758,9.99,0.44,12,0.00,2819.00,63719.00,51000,20240306,-44.80,27350,20250203,2.93,30200,-6.79,20250115,27350,2.93,20250203,510000,-94.48,20240306,27350,2.93,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,110120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28200,50,2,0.18,4645400,165,6.57,28300,28300,28100,36550,19750,28150,28153.94,3.16,0,-24,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1761,10.00,0.44,12,0.00,2819.00,63719.00,51000,20240306,-44.71,27350,20250203,3.11,30200,-6.62,20250115,27350,3.11,20250203,510000,-94.47,20240306,27350,3.11,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28200,50,2,0.18,4307400,153,6.09,28300,28300,28100,36550,19750,28150,28152.94,3.16,0,-20,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1761,10.00,0.44,12,0.00,2819.00,63719.00,51000,20240306,-44.71,27350,20250203,3.11,30200,-6.62,20250115,27350,3.11,20250203,510000,-94.47,20240306,27350,3.11,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250212,090120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,0,3,0.00,0,0,0.00,0,0,0,36550,19750,28150,0.00,3.16,0,0,29083,28616,28383,27916,27683,28500,27800,31,8400,500,18010,50,1,6246150,1758,9.99,0.44,12,0.00,2819.00,63719.00,51000,20240306,-44.80,27350,20250203,2.93,30200,-6.79,20250115,27350,2.93,20250203,510000,-94.48,20240306,27350,2.93,20250203,0.01,N,001460,500,31 억,,197624,N,N,0,N,00,N
20250211,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,-250,5,-0.88,71346100,2512,462.62,28850,28850,28150,36900,19900,28400,28402.12,3.16,0,206,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1758,9.99,0.44,12,0.04,2819.00,63719.00,51000,20240306,-44.80,27350,20250203,2.93,30200,-6.79,20250115,27350,2.93,20250203,510000,-94.48,20240306,27350,2.93,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
20250211,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28500,100,2,0.35,67256600,2368,436.10,28850,28850,28200,36900,19900,28400,28402.29,3.16,0,246,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1780,10.11,0.45,12,0.04,2819.00,63719.00,51000,20240306,-44.12,27350,20250203,4.20,30200,-5.63,20250115,27350,4.20,20250203,510000,-94.41,20240306,27350,4.20,20250203,0.01,N,001460,500,31 억,,197587,N,N,0,N,00,N
20250211,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28600,200,2,0.70,17037300,594,109.39,28850,28850,28500,36900,19900,28400,28687.16,3.16,0,13,28833,28616,28483,28266,28133,28550,28200,31,8500,500,18170,50,1,6246150,1786,10.15,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.92,27350,20250203,4.57,30200,-5.30,20250115,27350,4.57,20250203,510000,-94.39,20240306,27350,4.57,20250203,0.01,N,001460,500,31 억,,197587,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 20250212 160120 57 100.00 KOSPI 섬유·의류 N N N N N 27700 -450 5 -1.60 59171650 2122 84.47 28300 28300 27700 36550 19750 28150 27884.85 3.16 0 -11 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1730 9.83 0.43 12 0.03 2819.00 63719.00 51000 20240306 -45.69 27350 20250203 1.28 30200 -8.28 20250115 27350 1.28 20250203 510000 -94.57 20240306 27350 1.28 20250203 0.01 N 001460 500 31 억 197624 N N 16 N 00 N
3 20250212 150120 57 100.00 KOSPI 섬유·의류 N N N N N 27900 -250 5 -0.89 55345300 1984 78.98 28300 28300 27800 36550 19750 28150 27895.82 3.16 0 7 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1743 9.90 0.44 12 0.03 2819.00 63719.00 51000 20240306 -45.29 27350 20250203 2.01 30200 -7.62 20250115 27350 2.01 20250203 510000 -94.53 20240306 27350 2.01 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
4 20250212 140119 57 100.00 KOSPI 섬유·의류 N N N N N 28000 -150 5 -0.53 53781100 1928 76.75 28300 28300 27800 36550 19750 28150 27894.76 3.16 0 9 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1749 9.93 0.44 12 0.03 2819.00 63719.00 51000 20240306 -45.10 27350 20250203 2.38 30200 -7.28 20250115 27350 2.38 20250203 510000 -94.51 20240306 27350 2.38 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
5 20250212 130120 57 100.00 KOSPI 섬유·의류 N N N N N 28200 50 2 0.18 6529350 232 9.24 28300 28300 28100 36550 19750 28150 28143.75 3.16 0 -28 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1761 10.00 0.44 12 0.00 2819.00 63719.00 51000 20240306 -44.71 27350 20250203 3.11 30200 -6.62 20250115 27350 3.11 20250203 510000 -94.47 20240306 27350 3.11 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
6 20250212 120120 57 100.00 KOSPI 섬유·의류 N N N N N 28150 0 3 0.00 5572750 198 7.88 28300 28300 28100 36550 19750 28150 28145.20 3.16 0 -26 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1758 9.99 0.44 12 0.00 2819.00 63719.00 51000 20240306 -44.80 27350 20250203 2.93 30200 -6.79 20250115 27350 2.93 20250203 510000 -94.48 20240306 27350 2.93 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
7 20250212 110120 57 100.00 KOSPI 섬유·의류 N N N N N 28200 50 2 0.18 4645400 165 6.57 28300 28300 28100 36550 19750 28150 28153.94 3.16 0 -24 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1761 10.00 0.44 12 0.00 2819.00 63719.00 51000 20240306 -44.71 27350 20250203 3.11 30200 -6.62 20250115 27350 3.11 20250203 510000 -94.47 20240306 27350 3.11 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
8 20250212 100120 57 100.00 KOSPI 섬유·의류 N N N N N 28200 50 2 0.18 4307400 153 6.09 28300 28300 28100 36550 19750 28150 28152.94 3.16 0 -20 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1761 10.00 0.44 12 0.00 2819.00 63719.00 51000 20240306 -44.71 27350 20250203 3.11 30200 -6.62 20250115 27350 3.11 20250203 510000 -94.47 20240306 27350 3.11 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
9 20250212 090120 57 100.00 KOSPI 섬유·의류 N N N N N 28150 0 3 0.00 0 0 0.00 0 0 0 36550 19750 28150 0.00 3.16 0 0 29083 28616 28383 27916 27683 28500 27800 31 8400 500 18010 50 1 6246150 1758 9.99 0.44 12 0.00 2819.00 63719.00 51000 20240306 -44.80 27350 20250203 2.93 30200 -6.79 20250115 27350 2.93 20250203 510000 -94.48 20240306 27350 2.93 20250203 0.01 N 001460 500 31 억 197624 N N 0 N 00 N
10 20250211 160119 57 100.00 KOSPI 섬유·의류 N N N N N 28150 -250 5 -0.88 71346100 2512 462.62 28850 28850 28150 36900 19900 28400 28402.12 3.16 0 206 28833 28616 28483 28266 28133 28550 28200 31 8500 500 18170 50 1 6246150 1758 9.99 0.44 12 0.04 2819.00 63719.00 51000 20240306 -44.80 27350 20250203 2.93 30200 -6.79 20250115 27350 2.93 20250203 510000 -94.48 20240306 27350 2.93 20250203 0.01 N 001460 500 31 억 197587 N N 0 N 00 N
11 20250211 150119 57 100.00 KOSPI 섬유·의류 N N N N N 28500 100 2 0.35 67256600 2368 436.10 28850 28850 28200 36900 19900 28400 28402.29 3.16 0 246 28833 28616 28483 28266 28133 28550 28200 31 8500 500 18170 50 1 6246150 1780 10.11 0.45 12 0.04 2819.00 63719.00 51000 20240306 -44.12 27350 20250203 4.20 30200 -5.63 20250115 27350 4.20 20250203 510000 -94.41 20240306 27350 4.20 20250203 0.01 N 001460 500 31 억 197587 N N 0 N 00 N
12 20250211 140120 57 100.00 KOSPI 섬유·의류 N N N N N 28600 200 2 0.70 17037300 594 109.39 28850 28850 28500 36900 19900 28400 28687.16 3.16 0 13 28833 28616 28483 28266 28133 28550 28200 31 8500 500 18170 50 1 6246150 1786 10.15 0.45 12 0.01 2819.00 63719.00 51000 20240306 -43.92 27350 20250203 4.57 30200 -5.30 20250115 27350 4.57 20250203 510000 -94.39 20240306 27350 4.57 20250203 0.01 N 001460 500 31 억 197587 N N 0 N 00 N