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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/price/prices-20250501.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
20250513,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24900,-100,5,-0.40,12932000,526,44.20,24750,25800,24250,32500,17500,25000,24585.55,1.16,0,-69,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,418,4.69,0.19,12,0.03,5306.00,130241.00,27750,20250429,-10.27,16700,20241210,49.10,27750,-10.27,20250429,17800,39.89,20250117,27750,-10.27,20250429,16700,49.10,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25050,50,2,0.20,12507950,509,42.77,24750,25800,24250,32500,17500,25000,24573.58,1.16,0,-64,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,421,4.72,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.73,16700,20241210,50.00,27750,-9.73,20250429,17800,40.73,20250117,27750,-9.73,20250429,16700,50.00,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,100,2,0.40,12482900,508,42.69,24750,25800,24250,32500,17500,25000,24572.64,1.16,0,-63,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,422,4.73,0.19,12,0.03,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3538050,142,11.93,24750,25800,24250,32500,17500,25000,24915.85,1.16,0,-28,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25150,150,2,0.60,3110500,125,10.50,24750,25800,24250,32500,17500,25000,24884.00,1.16,0,-25,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,423,4.74,0.19,12,0.01,5306.00,130241.00,27750,20250429,-9.37,16700,20241210,50.60,27750,-9.37,20250429,17800,41.29,20250117,27750,-9.37,20250429,16700,50.60,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24850,-150,5,-0.60,755050,30,2.52,24750,25800,24350,32500,17500,25000,25168.33,1.16,0,-8,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,417,4.68,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.45,16700,20241210,48.80,27750,-10.45,20250429,17800,39.61,20250117,27750,-10.45,20250429,16700,48.80,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250513,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,-250,5,-1.00,24750,1,0.08,24750,24750,24750,32500,17500,25000,24750.00,1.16,0,0,26066,25532,24766,24232,23466,25800,24500,84,7500,5000,18000,50,1,1680000,416,4.66,0.19,12,0.00,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19488,N,N,0,N,00,N
20250512,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25000,300,2,1.21,29376100,1189,349.71,24700,25300,24000,32100,17300,24700,24706.56,1.16,0,38,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,420,4.71,0.19,12,0.07,5306.00,130241.00,27750,20250429,-9.91,16700,20241210,49.70,27750,-9.91,20250429,17800,40.45,20250117,27750,-9.91,20250429,16700,49.70,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
20250512,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24750,50,2,0.20,23457650,951,279.71,24700,25300,24000,32100,17300,24700,24666.30,1.16,0,44,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,416,4.66,0.19,12,0.06,5306.00,130241.00,27750,20250429,-10.81,16700,20241210,48.20,27750,-10.81,20250429,17800,39.04,20250117,27750,-10.81,20250429,16700,48.20,20241210,0.00,Y,000950,5000,84 억,,19489,N,N,0,N,00,N
20250512,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,25100,400,2,1.62,21609100,876,257.65,24700,25300,24000,32100,17300,24700,24667.92,1.16,0,40,24966,24832,24616,24482,24266,24900,24550,84,7400,5000,17780,50,1,1680000,422,4.73,0.19,12,0.05,5306.00,130241.00,27750,20250429,-9.55,16700,20241210,50.30,27750,-9.55,20250429,17800,41.01,20250117,27750,-9.55,20250429,16700,50.30,20241210,0.00,Y,000950,5000,84 억,,19489,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 20250513 160111 57 100.00 KOSPI 섬유·의류 N N N N N 24900 -100 5 -0.40 12932000 526 44.20 24750 25800 24250 32500 17500 25000 24585.55 1.16 0 -69 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 418 4.69 0.19 12 0.03 5306.00 130241.00 27750 20250429 -10.27 16700 20241210 49.10 27750 -10.27 20250429 17800 39.89 20250117 27750 -10.27 20250429 16700 49.10 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
3 20250513 150111 57 100.00 KOSPI 섬유·의류 N N N N N 25050 50 2 0.20 12507950 509 42.77 24750 25800 24250 32500 17500 25000 24573.58 1.16 0 -64 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 421 4.72 0.19 12 0.03 5306.00 130241.00 27750 20250429 -9.73 16700 20241210 50.00 27750 -9.73 20250429 17800 40.73 20250117 27750 -9.73 20250429 16700 50.00 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
4 20250513 140112 57 100.00 KOSPI 섬유·의류 N N N N N 25100 100 2 0.40 12482900 508 42.69 24750 25800 24250 32500 17500 25000 24572.64 1.16 0 -63 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 422 4.73 0.19 12 0.03 5306.00 130241.00 27750 20250429 -9.55 16700 20241210 50.30 27750 -9.55 20250429 17800 41.01 20250117 27750 -9.55 20250429 16700 50.30 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
5 20250513 130112 57 100.00 KOSPI 섬유·의류 N N N N N 25100 100 2 0.40 12482900 508 42.69 24750 25800 24250 32500 17500 25000 24572.64 1.16 0 -63 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 422 4.73 0.19 12 0.03 5306.00 130241.00 27750 20250429 -9.55 16700 20241210 50.30 27750 -9.55 20250429 17800 41.01 20250117 27750 -9.55 20250429 16700 50.30 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
6 20250513 120112 57 100.00 KOSPI 섬유·의류 N N N N N 25150 150 2 0.60 3538050 142 11.93 24750 25800 24250 32500 17500 25000 24915.85 1.16 0 -28 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 423 4.74 0.19 12 0.01 5306.00 130241.00 27750 20250429 -9.37 16700 20241210 50.60 27750 -9.37 20250429 17800 41.29 20250117 27750 -9.37 20250429 16700 50.60 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
7 20250513 110112 57 100.00 KOSPI 섬유·의류 N N N N N 25150 150 2 0.60 3110500 125 10.50 24750 25800 24250 32500 17500 25000 24884.00 1.16 0 -25 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 423 4.74 0.19 12 0.01 5306.00 130241.00 27750 20250429 -9.37 16700 20241210 50.60 27750 -9.37 20250429 17800 41.29 20250117 27750 -9.37 20250429 16700 50.60 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
8 20250513 100112 57 100.00 KOSPI 섬유·의류 N N N N N 24850 -150 5 -0.60 755050 30 2.52 24750 25800 24350 32500 17500 25000 25168.33 1.16 0 -8 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 417 4.68 0.19 12 0.00 5306.00 130241.00 27750 20250429 -10.45 16700 20241210 48.80 27750 -10.45 20250429 17800 39.61 20250117 27750 -10.45 20250429 16700 48.80 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
9 20250513 090112 57 100.00 KOSPI 섬유·의류 N N N N N 24750 -250 5 -1.00 24750 1 0.08 24750 24750 24750 32500 17500 25000 24750.00 1.16 0 0 26066 25532 24766 24232 23466 25800 24500 84 7500 5000 18000 50 1 1680000 416 4.66 0.19 12 0.00 5306.00 130241.00 27750 20250429 -10.81 16700 20241210 48.20 27750 -10.81 20250429 17800 39.04 20250117 27750 -10.81 20250429 16700 48.20 20241210 0.00 Y 000950 5000 84 억 19488 N N 0 N 00 N
10 20250512 160111 57 100.00 KOSPI 섬유·의류 N N N N N 25000 300 2 1.21 29376100 1189 349.71 24700 25300 24000 32100 17300 24700 24706.56 1.16 0 38 24966 24832 24616 24482 24266 24900 24550 84 7400 5000 17780 50 1 1680000 420 4.71 0.19 12 0.07 5306.00 130241.00 27750 20250429 -9.91 16700 20241210 49.70 27750 -9.91 20250429 17800 40.45 20250117 27750 -9.91 20250429 16700 49.70 20241210 0.00 Y 000950 5000 84 억 19489 N N 0 N 00 N
11 20250512 150112 57 100.00 KOSPI 섬유·의류 N N N N N 24750 50 2 0.20 23457650 951 279.71 24700 25300 24000 32100 17300 24700 24666.30 1.16 0 44 24966 24832 24616 24482 24266 24900 24550 84 7400 5000 17780 50 1 1680000 416 4.66 0.19 12 0.06 5306.00 130241.00 27750 20250429 -10.81 16700 20241210 48.20 27750 -10.81 20250429 17800 39.04 20250117 27750 -10.81 20250429 16700 48.20 20241210 0.00 Y 000950 5000 84 억 19489 N N 0 N 00 N
12 20250512 140112 57 100.00 KOSPI 섬유·의류 N N N N N 25100 400 2 1.62 21609100 876 257.65 24700 25300 24000 32100 17300 24700 24667.92 1.16 0 40 24966 24832 24616 24482 24266 24900 24550 84 7400 5000 17780 50 1 1680000 422 4.73 0.19 12 0.05 5306.00 130241.00 27750 20250429 -9.55 16700 20241210 50.30 27750 -9.55 20250429 17800 41.01 20250117 27750 -9.55 20250429 16700 50.30 20241210 0.00 Y 000950 5000 84 억 19489 N N 0 N 00 N