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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130112,57,100.00,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
20250317,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19170,-350,5,-1.79,5973110,310,73.63,19510,19510,19170,25350,13670,19520,19268.10,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,322,-1.68,0.15,12,0.02,-11425.00,124969.00,24200,20240319,-20.79,16700,20241210,14.79,19570,-2.04,20250314,17800,7.70,20250117,24200,-20.79,20240319,16700,14.79,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250317,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19510,-10,5,-0.05,1004020,52,12.35,19510,19510,19300,25350,13670,19520,19308.08,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,328,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.38,16700,20241210,16.83,19570,-0.31,20250314,17800,9.61,20250117,24200,-19.38,20240319,16700,16.83,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250317,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,-220,5,-1.13,965210,50,11.88,19510,19510,19300,25350,13670,19520,19304.20,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,324,-1.69,0.15,12,0.00,-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,,3701,N,N,0,N,00,N
20250317,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19520,0,3,0.00,0,0,0.00,0,0,0,25350,13670,19520,0.00,0.22,0,0,19793,19656,19433,19296,19073,19725,19365,84,5830,5000,13660,10,1,1680000,328,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.34,16700,20241210,16.89,19570,-0.26,20250314,17800,9.66,20250117,24200,-19.34,20240319,16700,16.89,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250314,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19520,30,2,0.15,8140290,421,30.40,19210,19570,19210,25300,13650,19490,19335.61,0.22,0,1,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,328,-1.71,0.16,12,0.03,-11425.00,124969.00,24200,20240319,-19.34,16700,20241210,16.89,19570,-0.26,20250314,17800,9.66,20250117,24200,-19.34,20240319,16700,16.89,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N
20250314,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19210,-280,5,-1.44,5905000,306,22.09,19210,19570,19210,25300,13650,19490,19297.39,0.22,0,62,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,323,-1.68,0.15,12,0.02,-11425.00,124969.00,24200,20240319,-20.62,16700,20241210,15.03,19570,-1.84,20250314,17800,7.92,20250117,24200,-20.62,20240319,16700,15.03,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,N,00,N
20250314,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,40,2,0.21,1444500,75,5.42,19210,19570,19210,25300,13650,19490,19260.00,0.22,0,0,19756,19622,19356,19222,18956,19690,19290,84,5810,5000,13640,10,1,1680000,328,-1.71,0.16,12,0.00,-11425.00,124969.00,24200,20240319,-19.30,16700,20241210,16.95,19570,-0.20,20250314,17800,9.72,20250117,24200,-19.30,20240319,16700,16.95,20241210,0.00,N,000950,5000,84 억,,3701,N,N,4,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 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
3 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
4 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
5 20250317 130112 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
6 20250317 120113 57 100.00 KOSPI 섬유·의류 N N N N N 19170 -350 5 -1.79 5973110 310 73.63 19510 19510 19170 25350 13670 19520 19268.10 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 322 -1.68 0.15 12 0.02 -11425.00 124969.00 24200 20240319 -20.79 16700 20241210 14.79 19570 -2.04 20250314 17800 7.70 20250117 24200 -20.79 20240319 16700 14.79 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
7 20250317 110113 57 100.00 KOSPI 섬유·의류 N N N N N 19510 -10 5 -0.05 1004020 52 12.35 19510 19510 19300 25350 13670 19520 19308.08 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 328 -1.71 0.16 12 0.00 -11425.00 124969.00 24200 20240319 -19.38 16700 20241210 16.83 19570 -0.31 20250314 17800 9.61 20250117 24200 -19.38 20240319 16700 16.83 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
8 20250317 100113 57 100.00 KOSPI 섬유·의류 N N N N N 19300 -220 5 -1.13 965210 50 11.88 19510 19510 19300 25350 13670 19520 19304.20 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 324 -1.69 0.15 12 0.00 -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 3701 N N 0 N 00 N
9 20250317 090113 57 100.00 KOSPI 섬유·의류 N N N N N 19520 0 3 0.00 0 0 0.00 0 0 0 25350 13670 19520 0.00 0.22 0 0 19793 19656 19433 19296 19073 19725 19365 84 5830 5000 13660 10 1 1680000 328 -1.71 0.16 12 0.00 -11425.00 124969.00 24200 20240319 -19.34 16700 20241210 16.89 19570 -0.26 20250314 17800 9.66 20250117 24200 -19.34 20240319 16700 16.89 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
10 20250314 160113 57 100.00 KOSPI 섬유·의류 N N N N N 19520 30 2 0.15 8140290 421 30.40 19210 19570 19210 25300 13650 19490 19335.61 0.22 0 1 19756 19622 19356 19222 18956 19690 19290 84 5810 5000 13640 10 1 1680000 328 -1.71 0.16 12 0.03 -11425.00 124969.00 24200 20240319 -19.34 16700 20241210 16.89 19570 -0.26 20250314 17800 9.66 20250117 24200 -19.34 20240319 16700 16.89 20241210 0.00 N 000950 5000 84 억 3701 N N 4 N 00 N
11 20250314 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19210 -280 5 -1.44 5905000 306 22.09 19210 19570 19210 25300 13650 19490 19297.39 0.22 0 62 19756 19622 19356 19222 18956 19690 19290 84 5810 5000 13640 10 1 1680000 323 -1.68 0.15 12 0.02 -11425.00 124969.00 24200 20240319 -20.62 16700 20241210 15.03 19570 -1.84 20250314 17800 7.92 20250117 24200 -20.62 20240319 16700 15.03 20241210 0.00 N 000950 5000 84 억 3701 N N 4 N 00 N
12 20250314 140113 57 100.00 KOSPI 섬유·의류 N N N N N 19530 40 2 0.21 1444500 75 5.42 19210 19570 19210 25300 13650 19490 19260.00 0.22 0 0 19756 19622 19356 19222 18956 19690 19290 84 5810 5000 13640 10 1 1680000 328 -1.71 0.16 12 0.00 -11425.00 124969.00 24200 20240319 -19.30 16700 20241210 16.95 19570 -0.20 20250314 17800 9.72 20250117 24200 -19.30 20240319 16700 16.95 20241210 0.00 N 000950 5000 84 억 3701 N N 4 N 00 N