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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,20950,1420,2,7.27,338597130,16680,653.61,19530,21450,19530,25350,13680,19530,20293.77,1.15,0,1302,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,352,3.95,0.16,12,0.99,5306.00,130241.00,22350,20240624,-6.26,16700,20241210,25.45,21450,-2.33,20250411,17800,17.70,20250117,22350,-6.26,20240624,16700,25.45,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,20650,1120,2,5.73,328984680,16221,635.62,19530,21450,19530,25350,13680,19530,20281.41,1.15,0,1333,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,347,3.89,0.16,12,0.97,5306.00,130241.00,22350,20240624,-7.61,16700,20241210,23.65,21450,-3.73,20250411,17800,16.01,20250117,22350,-7.61,20240624,16700,23.65,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21000,1470,2,7.53,319637280,15768,617.87,19530,21450,19530,25350,13680,19530,20271.26,1.15,0,1204,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,353,3.96,0.16,12,0.94,5306.00,130241.00,22350,20240624,-6.04,16700,20241210,25.75,21450,-2.10,20250411,17800,17.98,20250117,22350,-6.04,20240624,16700,25.75,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,20550,1020,2,5.22,294796080,14583,571.43,19530,21450,19530,25350,13680,19530,20215.05,1.15,0,1219,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,345,3.87,0.16,12,0.87,5306.00,130241.00,22350,20240624,-8.05,16700,20241210,23.05,21450,-4.20,20250411,17800,15.45,20250117,22350,-8.05,20240624,16700,23.05,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21000,1470,2,7.53,248058680,12339,483.50,19530,21200,19530,25350,13680,19530,20103.63,1.15,0,1018,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,353,3.96,0.16,12,0.73,5306.00,130241.00,22350,20240624,-6.04,16700,20241210,25.75,21200,-0.94,20250411,17800,17.98,20250117,22350,-6.04,20240624,16700,25.75,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,20100,570,2,2.92,195503830,9786,383.46,19530,20350,19530,25350,13680,19530,19977.91,1.15,0,690,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,50,1,1680000,338,3.79,0.15,12,0.58,5306.00,130241.00,22350,20240624,-10.07,16700,20241210,20.36,20400,-1.47,20250410,17800,12.92,20250117,22350,-10.07,20240624,16700,20.36,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19970,440,2,2.25,11414550,583,22.84,19530,20050,19530,25350,13680,19530,19578.99,1.15,0,205,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,10,1,1680000,335,3.76,0.15,12,0.03,5306.00,130241.00,22350,20240624,-10.65,16700,20241210,19.58,20400,-2.11,20250410,17800,12.19,20250117,22350,-10.65,20240624,16700,19.58,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250411,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,0,3,0.00,19530,1,0.04,19530,19530,19530,25350,13680,19530,19530.00,1.15,0,0,20783,20156,19773,19146,18763,19965,18955,84,5820,5000,14060,10,1,1680000,328,3.68,0.15,12,0.00,5306.00,130241.00,22350,20240624,-12.62,16700,20241210,16.95,20400,-4.26,20250410,17800,9.72,20250117,22350,-12.62,20240624,16700,16.95,20241210,0.00,Y,000950,5000,84 억,,19374,N,N,1,N,00,N
20250410,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,-60,5,-0.31,50306090,2552,750.59,20400,20400,19390,25450,13720,19590,19712.42,1.15,0,34,20390,19990,19590,19190,18790,20190,19390,84,5860,5000,14100,10,1,1680000,328,3.68,0.15,12,0.15,5306.00,130241.00,22350,20240624,-12.62,16700,20241210,16.95,20400,-4.26,20250410,17800,9.72,20250117,22350,-12.62,20240624,16700,16.95,20241210,0.00,Y,000950,5000,84 억,,19340,N,N,1,N,00,N
20250410,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19840,250,2,1.28,32887600,1663,489.12,20400,20400,19390,25450,13720,19590,19776.07,1.15,0,-9,20390,19990,19590,19190,18790,20190,19390,84,5860,5000,14100,10,1,1680000,333,3.74,0.15,12,0.10,5306.00,130241.00,22350,20240624,-11.23,16700,20241210,18.80,20400,-2.75,20250410,17800,11.46,20250117,22350,-11.23,20240624,16700,18.80,20241210,0.00,Y,000950,5000,84 억,,19340,N,N,0,N,00,N
20250410,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19860,270,2,1.38,29237830,1479,435.00,20400,20400,19390,25450,13720,19590,19768.65,1.15,0,44,20390,19990,19590,19190,18790,20190,19390,84,5860,5000,14100,10,1,1680000,334,3.74,0.15,12,0.09,5306.00,130241.00,22350,20240624,-11.14,16700,20241210,18.92,20400,-2.65,20250410,17800,11.57,20250117,22350,-11.14,20240624,16700,18.92,20241210,0.00,Y,000950,5000,84 억,,19340,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 20250411 160112 57 100.00 KOSPI 섬유·의류 N N N N N 20950 1420 2 7.27 338597130 16680 653.61 19530 21450 19530 25350 13680 19530 20293.77 1.15 0 1302 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 352 3.95 0.16 12 0.99 5306.00 130241.00 22350 20240624 -6.26 16700 20241210 25.45 21450 -2.33 20250411 17800 17.70 20250117 22350 -6.26 20240624 16700 25.45 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
3 20250411 150112 57 100.00 KOSPI 섬유·의류 N N N N N 20650 1120 2 5.73 328984680 16221 635.62 19530 21450 19530 25350 13680 19530 20281.41 1.15 0 1333 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 347 3.89 0.16 12 0.97 5306.00 130241.00 22350 20240624 -7.61 16700 20241210 23.65 21450 -3.73 20250411 17800 16.01 20250117 22350 -7.61 20240624 16700 23.65 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
4 20250411 140112 57 100.00 KOSPI 섬유·의류 N N N N N 21000 1470 2 7.53 319637280 15768 617.87 19530 21450 19530 25350 13680 19530 20271.26 1.15 0 1204 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 353 3.96 0.16 12 0.94 5306.00 130241.00 22350 20240624 -6.04 16700 20241210 25.75 21450 -2.10 20250411 17800 17.98 20250117 22350 -6.04 20240624 16700 25.75 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
5 20250411 130112 57 100.00 KOSPI 섬유·의류 N N N N N 20550 1020 2 5.22 294796080 14583 571.43 19530 21450 19530 25350 13680 19530 20215.05 1.15 0 1219 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 345 3.87 0.16 12 0.87 5306.00 130241.00 22350 20240624 -8.05 16700 20241210 23.05 21450 -4.20 20250411 17800 15.45 20250117 22350 -8.05 20240624 16700 23.05 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
6 20250411 120112 57 100.00 KOSPI 섬유·의류 N N N N N 21000 1470 2 7.53 248058680 12339 483.50 19530 21200 19530 25350 13680 19530 20103.63 1.15 0 1018 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 353 3.96 0.16 12 0.73 5306.00 130241.00 22350 20240624 -6.04 16700 20241210 25.75 21200 -0.94 20250411 17800 17.98 20250117 22350 -6.04 20240624 16700 25.75 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
7 20250411 110112 57 100.00 KOSPI 섬유·의류 N N N N N 20100 570 2 2.92 195503830 9786 383.46 19530 20350 19530 25350 13680 19530 19977.91 1.15 0 690 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 50 1 1680000 338 3.79 0.15 12 0.58 5306.00 130241.00 22350 20240624 -10.07 16700 20241210 20.36 20400 -1.47 20250410 17800 12.92 20250117 22350 -10.07 20240624 16700 20.36 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
8 20250411 100112 57 100.00 KOSPI 섬유·의류 N N N N N 19970 440 2 2.25 11414550 583 22.84 19530 20050 19530 25350 13680 19530 19578.99 1.15 0 205 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 10 1 1680000 335 3.76 0.15 12 0.03 5306.00 130241.00 22350 20240624 -10.65 16700 20241210 19.58 20400 -2.11 20250410 17800 12.19 20250117 22350 -10.65 20240624 16700 19.58 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
9 20250411 090112 57 100.00 KOSPI 섬유·의류 N N N N N 19530 0 3 0.00 19530 1 0.04 19530 19530 19530 25350 13680 19530 19530.00 1.15 0 0 20783 20156 19773 19146 18763 19965 18955 84 5820 5000 14060 10 1 1680000 328 3.68 0.15 12 0.00 5306.00 130241.00 22350 20240624 -12.62 16700 20241210 16.95 20400 -4.26 20250410 17800 9.72 20250117 22350 -12.62 20240624 16700 16.95 20241210 0.00 Y 000950 5000 84 억 19374 N N 1 N 00 N
10 20250410 160111 57 100.00 KOSPI 섬유·의류 N N N N N 19530 -60 5 -0.31 50306090 2552 750.59 20400 20400 19390 25450 13720 19590 19712.42 1.15 0 34 20390 19990 19590 19190 18790 20190 19390 84 5860 5000 14100 10 1 1680000 328 3.68 0.15 12 0.15 5306.00 130241.00 22350 20240624 -12.62 16700 20241210 16.95 20400 -4.26 20250410 17800 9.72 20250117 22350 -12.62 20240624 16700 16.95 20241210 0.00 Y 000950 5000 84 억 19340 N N 1 N 00 N
11 20250410 150112 57 100.00 KOSPI 섬유·의류 N N N N N 19840 250 2 1.28 32887600 1663 489.12 20400 20400 19390 25450 13720 19590 19776.07 1.15 0 -9 20390 19990 19590 19190 18790 20190 19390 84 5860 5000 14100 10 1 1680000 333 3.74 0.15 12 0.10 5306.00 130241.00 22350 20240624 -11.23 16700 20241210 18.80 20400 -2.75 20250410 17800 11.46 20250117 22350 -11.23 20240624 16700 18.80 20241210 0.00 Y 000950 5000 84 억 19340 N N 0 N 00 N
12 20250410 140112 57 100.00 KOSPI 섬유·의류 N N N N N 19860 270 2 1.38 29237830 1479 435.00 20400 20400 19390 25450 13720 19590 19768.65 1.15 0 44 20390 19990 19590 19190 18790 20190 19390 84 5860 5000 14100 10 1 1680000 334 3.74 0.15 12 0.09 5306.00 130241.00 22350 20240624 -11.14 16700 20241210 18.92 20400 -2.65 20250410 17800 11.57 20250117 22350 -11.14 20240624 16700 18.92 20241210 0.00 Y 000950 5000 84 억 19340 N N 0 N 00 N