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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000950/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19060,80,2,0.42,29392020,1537,154.01,19150,19200,18840,24650,13290,18980,19122.98,1.15,0,3,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,320,3.59,0.15,12,0.09,5306.00,130241.00,24100,20240320,-20.91,16700,20241210,14.13,19570,-2.61,20250314,17800,7.08,20250117,22350,-14.72,20240624,16700,14.13,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,220,2,1.16,25560880,1337,133.97,19150,19200,18840,24650,13290,18980,19118.09,1.15,0,6,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,323,3.62,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.33,16700,20241210,14.97,19570,-1.89,20250314,17800,7.87,20250117,22350,-14.09,20240624,16700,14.97,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,25254240,1321,132.36,19150,19200,18840,24650,13290,18980,19117.52,1.15,0,18,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19060,80,2,0.42,25158490,1316,131.86,19150,19200,18840,24650,13290,18980,19117.39,1.15,0,19,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,320,3.59,0.15,12,0.08,5306.00,130241.00,24100,20240320,-20.91,16700,20241210,14.13,19570,-2.61,20250314,17800,7.08,20250117,22350,-14.72,20240624,16700,14.13,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,120111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19000,20,2,0.11,4772580,251,25.15,19150,19150,18840,24650,13290,18980,19014.26,1.15,0,31,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,319,3.58,0.15,12,0.01,5306.00,130241.00,24100,20240320,-21.16,16700,20241210,13.77,19570,-2.91,20250314,17800,6.74,20250117,22350,-14.99,20240624,16700,13.77,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,418850,22,2.20,19150,19150,18840,24650,13290,18980,19038.64,1.15,0,1,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.00,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,170,2,0.90,342390,18,1.80,19150,19150,18840,24650,13290,18980,19021.67,1.15,0,1,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,322,3.61,0.15,12,0.00,5306.00,130241.00,24100,20240320,-20.54,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,22350,-14.32,20240624,16700,14.67,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N
20250401,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18980,0,3,0.00,0,0,0.00,0,0,0,24650,13290,18980,0.00,1.15,0,0,19180,19080,19030,18930,18880,19055,18905,84,5670,5000,13660,10,1,1680000,319,3.58,0.15,12,0.00,5306.00,130241.00,24100,20240320,-21.24,16700,20241210,13.65,19570,-3.01,20250314,17800,6.63,20250117,22350,-15.08,20240624,16700,13.65,20241210,0.00,Y,000950,5000,84 억,,19301,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 20250401 160111 57 100.00 KOSPI 섬유·의류 N N N N N 19060 80 2 0.42 29392020 1537 154.01 19150 19200 18840 24650 13290 18980 19122.98 1.15 0 3 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 320 3.59 0.15 12 0.09 5306.00 130241.00 24100 20240320 -20.91 16700 20241210 14.13 19570 -2.61 20250314 17800 7.08 20250117 22350 -14.72 20240624 16700 14.13 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
3 20250401 150111 57 100.00 KOSPI 섬유·의류 N N N N N 19200 220 2 1.16 25560880 1337 133.97 19150 19200 18840 24650 13290 18980 19118.09 1.15 0 6 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 323 3.62 0.15 12 0.08 5306.00 130241.00 24100 20240320 -20.33 16700 20241210 14.97 19570 -1.89 20250314 17800 7.87 20250117 22350 -14.09 20240624 16700 14.97 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
4 20250401 140111 57 100.00 KOSPI 섬유·의류 N N N N N 19150 170 2 0.90 25254240 1321 132.36 19150 19200 18840 24650 13290 18980 19117.52 1.15 0 18 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 322 3.61 0.15 12 0.08 5306.00 130241.00 24100 20240320 -20.54 16700 20241210 14.67 19570 -2.15 20250314 17800 7.58 20250117 22350 -14.32 20240624 16700 14.67 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
5 20250401 130112 57 100.00 KOSPI 섬유·의류 N N N N N 19060 80 2 0.42 25158490 1316 131.86 19150 19200 18840 24650 13290 18980 19117.39 1.15 0 19 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 320 3.59 0.15 12 0.08 5306.00 130241.00 24100 20240320 -20.91 16700 20241210 14.13 19570 -2.61 20250314 17800 7.08 20250117 22350 -14.72 20240624 16700 14.13 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
6 20250401 120111 57 100.00 KOSPI 섬유·의류 N N N N N 19000 20 2 0.11 4772580 251 25.15 19150 19150 18840 24650 13290 18980 19014.26 1.15 0 31 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 319 3.58 0.15 12 0.01 5306.00 130241.00 24100 20240320 -21.16 16700 20241210 13.77 19570 -2.91 20250314 17800 6.74 20250117 22350 -14.99 20240624 16700 13.77 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
7 20250401 110111 57 100.00 KOSPI 섬유·의류 N N N N N 19150 170 2 0.90 418850 22 2.20 19150 19150 18840 24650 13290 18980 19038.64 1.15 0 1 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 322 3.61 0.15 12 0.00 5306.00 130241.00 24100 20240320 -20.54 16700 20241210 14.67 19570 -2.15 20250314 17800 7.58 20250117 22350 -14.32 20240624 16700 14.67 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
8 20250401 100111 57 100.00 KOSPI 섬유·의류 N N N N N 19150 170 2 0.90 342390 18 1.80 19150 19150 18840 24650 13290 18980 19021.67 1.15 0 1 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 322 3.61 0.15 12 0.00 5306.00 130241.00 24100 20240320 -20.54 16700 20241210 14.67 19570 -2.15 20250314 17800 7.58 20250117 22350 -14.32 20240624 16700 14.67 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N
9 20250401 090111 57 100.00 KOSPI 섬유·의류 N N N N N 18980 0 3 0.00 0 0 0.00 0 0 0 24650 13290 18980 0.00 1.15 0 0 19180 19080 19030 18930 18880 19055 18905 84 5670 5000 13660 10 1 1680000 319 3.58 0.15 12 0.00 5306.00 130241.00 24100 20240320 -21.24 16700 20241210 13.65 19570 -3.01 20250314 17800 6.63 20250117 22350 -15.08 20240624 16700 13.65 20241210 0.00 Y 000950 5000 84 억 19301 N N 0 N 00 N