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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20250318,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19480,-20,5,-0.10,5427090,281,82.89,19500,19500,19210,25350,13650,19500,19313.49,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,327,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.50,16700,20241210,16.65,19570,-0.46,20250314,17800,9.44,20250117,24200,-19.50,20240319,16700,16.65,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250318,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,-200,5,-1.03,4492050,233,68.73,19500,19500,19210,25350,13650,19500,19279.18,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.25,16700,20241210,15.57,19570,-1.38,20250314,17800,8.43,20250117,24200,-20.25,20240319,16700,15.57,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-250,5,-1.28,3373300,175,51.62,19500,19500,19210,25350,13650,19500,19276.00,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.45,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-250,5,-1.28,3373300,175,51.62,19500,19500,19210,25350,13650,19500,19276.00,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.45,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-250,5,-1.28,1448300,75,22.12,19500,19500,19210,25350,13650,19500,19310.67,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,323,-1.68,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.45,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19270,-230,5,-1.18,852010,44,12.98,19500,19500,19260,25350,13650,19500,19363.86,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.37,16700,20241210,15.39,19570,-1.53,20250314,17800,8.26,20250117,24200,-20.37,20240319,16700,15.39,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-240,5,-1.23,350760,18,5.31,19500,19500,19260,25350,13650,19500,19486.67,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.41,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250318,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,0,3,0.00,0,0,0.00,0,0,0,25350,13650,19500,0.00,0.22,0,0,19733,19616,19393,19276,19053,19505,19165,84,5850,5000,13650,10,1,1680000,328,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.42,16700,20241210,16.77,19570,-0.36,20250314,17800,9.55,20250117,24200,-19.42,20240319,16700,16.77,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250317,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,-20,5,-0.10,6535520,339,80.52,19510,19510,19170,25350,13670,19520,19278.82,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,328,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.42,16700,20241210,16.77,19570,-0.36,20250314,17800,9.55,20250117,24200,-19.42,20240319,16700,16.77,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250317,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,-20,5,-0.10,6243020,324,76.96,19510,19510,19170,25350,13670,19520,19268.58,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,328,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.42,16700,20241210,16.77,19570,-0.36,20250314,17800,9.55,20250117,24200,-19.42,20240319,16700,16.77,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250317,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,-20,5,-0.10,5992610,311,73.87,19510,19510,19170,25350,13670,19520,19268.84,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,328,-1.71,0.16,12,0.02,-11425.00,124969.00,24200,20240319,-19.42,16700,20241210,16.77,19570,-0.36,20250314,17800,9.55,20250117,24200,-19.42,20240319,16700,16.77,20241210,0.00,N,000950,5000,84 억,,3701,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 20250318 160113 57 100.00 KOSPI 섬유·의류 N N N N N 19480 -20 5 -0.10 5427090 281 82.89 19500 19500 19210 25350 13650 19500 19313.49 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 327 -1.71 0.16 12 0.02 -11425.00 124969.00 24200 20240319 -19.50 16700 20241210 16.65 19570 -0.46 20250314 17800 9.44 20250117 24200 -19.50 20240319 16700 16.65 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
3 20250318 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19300 -200 5 -1.03 4492050 233 68.73 19500 19500 19210 25350 13650 19500 19279.18 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 324 -1.69 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -20.25 16700 20241210 15.57 19570 -1.38 20250314 17800 8.43 20250117 24200 -20.25 20240319 16700 15.57 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
4 20250318 140113 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -250 5 -1.28 3373300 175 51.62 19500 19500 19210 25350 13650 19500 19276.00 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 323 -1.68 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -20.45 16700 20241210 15.27 19570 -1.64 20250314 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
5 20250318 130113 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -250 5 -1.28 3373300 175 51.62 19500 19500 19210 25350 13650 19500 19276.00 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 323 -1.68 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -20.45 16700 20241210 15.27 19570 -1.64 20250314 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
6 20250318 120113 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -250 5 -1.28 1448300 75 22.12 19500 19500 19210 25350 13650 19500 19310.67 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 323 -1.68 0.15 12 0.00 -11425.00 124969.00 24200 20240319 -20.45 16700 20241210 15.27 19570 -1.64 20250314 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
7 20250318 110113 57 100.00 KOSPI 섬유·의류 N N N N N 19270 -230 5 -1.18 852010 44 12.98 19500 19500 19260 25350 13650 19500 19363.86 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 24200 20240319 -20.37 16700 20241210 15.39 19570 -1.53 20250314 17800 8.26 20250117 24200 -20.37 20240319 16700 15.39 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
8 20250318 100113 57 100.00 KOSPI 섬유·의류 N N N N N 19260 -240 5 -1.23 350760 18 5.31 19500 19500 19260 25350 13650 19500 19486.67 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 24200 20240319 -20.41 16700 20241210 15.33 19570 -1.58 20250314 17800 8.20 20250117 24200 -20.41 20240319 16700 15.33 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
9 20250318 090113 57 100.00 KOSPI 섬유·의류 N N N N N 19500 0 3 0.00 0 0 0.00 0 0 0 25350 13650 19500 0.00 0.22 0 0 19733 19616 19393 19276 19053 19505 19165 84 5850 5000 13650 10 1 1680000 328 -1.71 0.16 12 0.00 -11425.00 124969.00 24200 20240319 -19.42 16700 20241210 16.77 19570 -0.36 20250314 17800 9.55 20250117 24200 -19.42 20240319 16700 16.77 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
10 20250317 160113 57 100.00 KOSPI 섬유·의류 N N N N N 19500 -20 5 -0.10 6535520 339 80.52 19510 19510 19170 25350 13670 19520 19278.82 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 328 -1.71 0.16 12 0.02 -11425.00 124969.00 24200 20240319 -19.42 16700 20241210 16.77 19570 -0.36 20250314 17800 9.55 20250117 24200 -19.42 20240319 16700 16.77 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
11 20250317 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19500 -20 5 -0.10 6243020 324 76.96 19510 19510 19170 25350 13670 19520 19268.58 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 328 -1.71 0.16 12 0.02 -11425.00 124969.00 24200 20240319 -19.42 16700 20241210 16.77 19570 -0.36 20250314 17800 9.55 20250117 24200 -19.42 20240319 16700 16.77 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
12 20250317 140113 57 100.00 KOSPI 섬유·의류 N N N N N 19500 -20 5 -0.10 5992610 311 73.87 19510 19510 19170 25350 13670 19520 19268.84 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 328 -1.71 0.16 12 0.02 -11425.00 124969.00 24200 20240319 -19.42 16700 20241210 16.77 19570 -0.36 20250314 17800 9.55 20250117 24200 -19.42 20240319 16700 16.77 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N