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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/price/prices-20250401.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
20250407,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19090,-410,5,-2.10,40199840,2101,127.95,19890,19890,18900,25350,13650,19500,19133.67,1.15,0,-2,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,321,3.60,0.15,12,0.13,5306.00,130241.00,22850,20240326,-16.46,16700,20241210,14.31,19920,-4.17,20250404,17800,7.25,20250117,22350,-14.59,20240624,16700,14.31,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,-200,5,-1.03,30105560,1575,95.92,19890,19890,18900,25350,13650,19500,19114.64,1.15,0,1,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,324,3.64,0.15,12,0.09,5306.00,130241.00,22850,20240326,-15.54,16700,20241210,15.57,19920,-3.11,20250404,17800,8.43,20250117,22350,-13.65,20240624,16700,15.57,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18940,-560,5,-2.87,24490000,1283,78.14,19890,19890,18900,25350,13650,19500,19088.07,1.15,0,34,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,318,3.57,0.15,12,0.08,5306.00,130241.00,22850,20240326,-17.11,16700,20241210,13.41,19920,-4.92,20250404,17800,6.40,20250117,22350,-15.26,20240624,16700,13.41,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,130111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,-210,5,-1.08,3898910,200,12.18,19890,19890,19260,25350,13650,19500,19494.55,1.15,0,-10,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,324,3.64,0.15,12,0.01,5306.00,130241.00,22850,20240326,-15.58,16700,20241210,15.51,19920,-3.16,20250404,17800,8.37,20250117,22350,-13.69,20240624,16700,15.51,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,120111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19450,-50,5,-0.26,3841030,197,12.00,19890,19890,19260,25350,13650,19500,19497.61,1.15,0,-11,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,327,3.67,0.15,12,0.01,5306.00,130241.00,22850,20240326,-14.88,16700,20241210,16.47,19920,-2.36,20250404,17800,9.27,20250117,22350,-12.98,20240624,16700,16.47,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-240,5,-1.23,3821580,196,11.94,19890,19890,19260,25350,13650,19500,19497.86,1.15,0,-12,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,324,3.63,0.15,12,0.01,5306.00,130241.00,22850,20240326,-15.71,16700,20241210,15.33,19920,-3.31,20250404,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19450,-50,5,-0.26,2270200,116,7.06,19890,19890,19260,25350,13650,19500,19570.69,1.15,0,-12,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,327,3.67,0.15,12,0.01,5306.00,130241.00,22850,20240326,-14.88,16700,20241210,16.47,19920,-2.36,20250404,17800,9.27,20250117,22350,-12.98,20240624,16700,16.47,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250407,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19890,390,2,2.00,99450,5,0.30,19890,19890,19890,25350,13650,19500,19890.00,1.15,0,0,20173,19836,19583,19246,18993,20005,19415,84,5850,5000,14040,10,1,1680000,334,3.75,0.15,12,0.00,5306.00,130241.00,22850,20240326,-12.95,16700,20241210,19.10,19920,-0.15,20250404,17800,11.74,20250117,22350,-11.01,20240624,16700,19.10,20241210,0.00,Y,000950,5000,84 억,,19351,N,N,0,N,00,N
20250404,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,-30,5,-0.15,32057230,1642,96.02,19330,19920,19330,25350,13680,19530,19523.79,1.15,0,38,19896,19712,19456,19272,19016,19805,19365,84,5820,5000,14060,10,1,1680000,328,3.68,0.15,12,0.10,5306.00,130241.00,22850,20240326,-14.66,16700,20241210,16.77,19920,-2.11,20250404,17800,9.55,20250117,22350,-12.75,20240624,16700,16.77,20241210,0.00,Y,000950,5000,84 억,,19317,N,N,0,N,00,N
20250404,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19690,160,2,0.82,30769720,1576,92.16,19330,19920,19330,25350,13680,19530,19523.93,1.15,0,38,19896,19712,19456,19272,19016,19805,19365,84,5820,5000,14060,10,1,1680000,331,3.71,0.15,12,0.09,5306.00,130241.00,22850,20240326,-13.83,16700,20241210,17.90,19920,-1.15,20250404,17800,10.62,20250117,22350,-11.90,20240624,16700,17.90,20241210,0.00,Y,000950,5000,84 억,,19317,N,N,0,N,00,N
20250404,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19500,-30,5,-0.15,30257750,1550,90.64,19330,19920,19330,25350,13680,19530,19521.13,1.15,0,62,19896,19712,19456,19272,19016,19805,19365,84,5820,5000,14060,10,1,1680000,328,3.68,0.15,12,0.09,5306.00,130241.00,22850,20240326,-14.66,16700,20241210,16.77,19920,-2.11,20250404,17800,9.55,20250117,22350,-12.75,20240624,16700,16.77,20241210,0.00,Y,000950,5000,84 억,,19317,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 20250407 160111 57 100.00 KOSPI 섬유·의류 N N N N N 19090 -410 5 -2.10 40199840 2101 127.95 19890 19890 18900 25350 13650 19500 19133.67 1.15 0 -2 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 321 3.60 0.15 12 0.13 5306.00 130241.00 22850 20240326 -16.46 16700 20241210 14.31 19920 -4.17 20250404 17800 7.25 20250117 22350 -14.59 20240624 16700 14.31 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
3 20250407 150112 57 100.00 KOSPI 섬유·의류 N N N N N 19300 -200 5 -1.03 30105560 1575 95.92 19890 19890 18900 25350 13650 19500 19114.64 1.15 0 1 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 324 3.64 0.15 12 0.09 5306.00 130241.00 22850 20240326 -15.54 16700 20241210 15.57 19920 -3.11 20250404 17800 8.43 20250117 22350 -13.65 20240624 16700 15.57 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
4 20250407 140112 57 100.00 KOSPI 섬유·의류 N N N N N 18940 -560 5 -2.87 24490000 1283 78.14 19890 19890 18900 25350 13650 19500 19088.07 1.15 0 34 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 318 3.57 0.15 12 0.08 5306.00 130241.00 22850 20240326 -17.11 16700 20241210 13.41 19920 -4.92 20250404 17800 6.40 20250117 22350 -15.26 20240624 16700 13.41 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
5 20250407 130111 57 100.00 KOSPI 섬유·의류 N N N N N 19290 -210 5 -1.08 3898910 200 12.18 19890 19890 19260 25350 13650 19500 19494.55 1.15 0 -10 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 324 3.64 0.15 12 0.01 5306.00 130241.00 22850 20240326 -15.58 16700 20241210 15.51 19920 -3.16 20250404 17800 8.37 20250117 22350 -13.69 20240624 16700 15.51 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
6 20250407 120111 57 100.00 KOSPI 섬유·의류 N N N N N 19450 -50 5 -0.26 3841030 197 12.00 19890 19890 19260 25350 13650 19500 19497.61 1.15 0 -11 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 327 3.67 0.15 12 0.01 5306.00 130241.00 22850 20240326 -14.88 16700 20241210 16.47 19920 -2.36 20250404 17800 9.27 20250117 22350 -12.98 20240624 16700 16.47 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
7 20250407 110111 57 100.00 KOSPI 섬유·의류 N N N N N 19260 -240 5 -1.23 3821580 196 11.94 19890 19890 19260 25350 13650 19500 19497.86 1.15 0 -12 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 324 3.63 0.15 12 0.01 5306.00 130241.00 22850 20240326 -15.71 16700 20241210 15.33 19920 -3.31 20250404 17800 8.20 20250117 22350 -13.83 20240624 16700 15.33 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
8 20250407 100112 57 100.00 KOSPI 섬유·의류 N N N N N 19450 -50 5 -0.26 2270200 116 7.06 19890 19890 19260 25350 13650 19500 19570.69 1.15 0 -12 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 327 3.67 0.15 12 0.01 5306.00 130241.00 22850 20240326 -14.88 16700 20241210 16.47 19920 -2.36 20250404 17800 9.27 20250117 22350 -12.98 20240624 16700 16.47 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
9 20250407 090111 57 100.00 KOSPI 섬유·의류 N N N N N 19890 390 2 2.00 99450 5 0.30 19890 19890 19890 25350 13650 19500 19890.00 1.15 0 0 20173 19836 19583 19246 18993 20005 19415 84 5850 5000 14040 10 1 1680000 334 3.75 0.15 12 0.00 5306.00 130241.00 22850 20240326 -12.95 16700 20241210 19.10 19920 -0.15 20250404 17800 11.74 20250117 22350 -11.01 20240624 16700 19.10 20241210 0.00 Y 000950 5000 84 억 19351 N N 0 N 00 N
10 20250404 160111 57 100.00 KOSPI 섬유·의류 N N N N N 19500 -30 5 -0.15 32057230 1642 96.02 19330 19920 19330 25350 13680 19530 19523.79 1.15 0 38 19896 19712 19456 19272 19016 19805 19365 84 5820 5000 14060 10 1 1680000 328 3.68 0.15 12 0.10 5306.00 130241.00 22850 20240326 -14.66 16700 20241210 16.77 19920 -2.11 20250404 17800 9.55 20250117 22350 -12.75 20240624 16700 16.77 20241210 0.00 Y 000950 5000 84 억 19317 N N 0 N 00 N
11 20250404 150112 57 100.00 KOSPI 섬유·의류 N N N N N 19690 160 2 0.82 30769720 1576 92.16 19330 19920 19330 25350 13680 19530 19523.93 1.15 0 38 19896 19712 19456 19272 19016 19805 19365 84 5820 5000 14060 10 1 1680000 331 3.71 0.15 12 0.09 5306.00 130241.00 22850 20240326 -13.83 16700 20241210 17.90 19920 -1.15 20250404 17800 10.62 20250117 22350 -11.90 20240624 16700 17.90 20241210 0.00 Y 000950 5000 84 억 19317 N N 0 N 00 N
12 20250404 140112 57 100.00 KOSPI 섬유·의류 N N N N N 19500 -30 5 -0.15 30257750 1550 90.64 19330 19920 19330 25350 13680 19530 19521.13 1.15 0 62 19896 19712 19456 19272 19016 19805 19365 84 5820 5000 14060 10 1 1680000 328 3.68 0.15 12 0.09 5306.00 130241.00 22850 20240326 -14.66 16700 20241210 16.77 19920 -2.11 20250404 17800 9.55 20250117 22350 -12.75 20240624 16700 16.77 20241210 0.00 Y 000950 5000 84 억 19317 N N 0 N 00 N