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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21400,450,2,2.15,40040075,1883,11.25,21500,21500,20950,27200,14700,20950,21263.98,1.23,0,-118,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,360,4.03,0.16,12,0.11,5306.00,130241.00,22350,20240624,-4.25,16700,20241210,28.14,21500,-0.47,20250414,17800,20.22,20250117,22350,-4.25,20240624,16700,28.14,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21250,300,2,1.43,30497725,1435,8.58,21500,21500,20950,27200,14700,20950,21252.77,1.23,0,66,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,357,4.00,0.16,12,0.09,5306.00,130241.00,22350,20240624,-4.92,16700,20241210,27.25,21500,-1.16,20250414,17800,19.38,20250117,22350,-4.92,20240624,16700,27.25,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21350,400,2,1.91,26787225,1260,7.53,21500,21500,20950,27200,14700,20950,21259.70,1.23,0,-6,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,359,4.02,0.16,12,0.08,5306.00,130241.00,22350,20240624,-4.47,16700,20241210,27.84,21500,-0.70,20250414,17800,19.94,20250117,22350,-4.47,20240624,16700,27.84,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21250,300,2,1.43,23591000,1110,6.63,21500,21500,20950,27200,14700,20950,21253.15,1.23,0,32,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,357,4.00,0.16,12,0.07,5306.00,130241.00,22350,20240624,-4.92,16700,20241210,27.25,21500,-1.16,20250414,17800,19.38,20250117,22350,-4.92,20240624,16700,27.25,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21350,400,2,1.91,22313700,1050,6.28,21500,21500,20950,27200,14700,20950,21251.14,1.23,0,26,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,359,4.02,0.16,12,0.06,5306.00,130241.00,22350,20240624,-4.47,16700,20241210,27.84,21500,-0.70,20250414,17800,19.94,20250117,22350,-4.47,20240624,16700,27.84,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21250,300,2,1.43,17728450,835,4.99,21500,21500,20950,27200,14700,20950,21231.68,1.23,0,56,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,357,4.00,0.16,12,0.05,5306.00,130241.00,22350,20240624,-4.92,16700,20241210,27.25,21500,-1.16,20250414,17800,19.38,20250117,22350,-4.92,20240624,16700,27.25,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,21100,150,2,0.72,16286700,767,4.58,21500,21500,20950,27200,14700,20950,21234.29,1.23,0,58,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,354,3.98,0.16,12,0.05,5306.00,130241.00,22350,20240624,-5.59,16700,20241210,26.35,21500,-1.86,20250414,17800,18.54,20250117,22350,-5.59,20240624,16700,26.35,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
20250414,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,20950,0,3,0.00,1655600,79,0.47,21500,21500,20950,27200,14700,20950,20956.96,1.23,0,0,22563,21756,20643,19836,18723,22160,20240,84,6250,5000,15080,50,1,1680000,352,3.95,0.16,12,0.00,5306.00,130241.00,22350,20240624,-6.26,16700,20241210,25.45,21500,-2.56,20250414,17800,17.70,20250117,22350,-6.26,20240624,16700,25.45,20241210,0.00,Y,000950,5000,84 억,,20676,N,N,0,N,00,N
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
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 20250414 160113 57 100.00 KOSPI 섬유·의류 N N N N N 21400 450 2 2.15 40040075 1883 11.25 21500 21500 20950 27200 14700 20950 21263.98 1.23 0 -118 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 360 4.03 0.16 12 0.11 5306.00 130241.00 22350 20240624 -4.25 16700 20241210 28.14 21500 -0.47 20250414 17800 20.22 20250117 22350 -4.25 20240624 16700 28.14 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
3 20250414 150112 57 100.00 KOSPI 섬유·의류 N N N N N 21250 300 2 1.43 30497725 1435 8.58 21500 21500 20950 27200 14700 20950 21252.77 1.23 0 66 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 357 4.00 0.16 12 0.09 5306.00 130241.00 22350 20240624 -4.92 16700 20241210 27.25 21500 -1.16 20250414 17800 19.38 20250117 22350 -4.92 20240624 16700 27.25 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
4 20250414 140112 57 100.00 KOSPI 섬유·의류 N N N N N 21350 400 2 1.91 26787225 1260 7.53 21500 21500 20950 27200 14700 20950 21259.70 1.23 0 -6 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 359 4.02 0.16 12 0.08 5306.00 130241.00 22350 20240624 -4.47 16700 20241210 27.84 21500 -0.70 20250414 17800 19.94 20250117 22350 -4.47 20240624 16700 27.84 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
5 20250414 130112 57 100.00 KOSPI 섬유·의류 N N N N N 21250 300 2 1.43 23591000 1110 6.63 21500 21500 20950 27200 14700 20950 21253.15 1.23 0 32 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 357 4.00 0.16 12 0.07 5306.00 130241.00 22350 20240624 -4.92 16700 20241210 27.25 21500 -1.16 20250414 17800 19.38 20250117 22350 -4.92 20240624 16700 27.25 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
6 20250414 120112 57 100.00 KOSPI 섬유·의류 N N N N N 21350 400 2 1.91 22313700 1050 6.28 21500 21500 20950 27200 14700 20950 21251.14 1.23 0 26 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 359 4.02 0.16 12 0.06 5306.00 130241.00 22350 20240624 -4.47 16700 20241210 27.84 21500 -0.70 20250414 17800 19.94 20250117 22350 -4.47 20240624 16700 27.84 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
7 20250414 110112 57 100.00 KOSPI 섬유·의류 N N N N N 21250 300 2 1.43 17728450 835 4.99 21500 21500 20950 27200 14700 20950 21231.68 1.23 0 56 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 357 4.00 0.16 12 0.05 5306.00 130241.00 22350 20240624 -4.92 16700 20241210 27.25 21500 -1.16 20250414 17800 19.38 20250117 22350 -4.92 20240624 16700 27.25 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
8 20250414 100112 57 100.00 KOSPI 섬유·의류 N N N N N 21100 150 2 0.72 16286700 767 4.58 21500 21500 20950 27200 14700 20950 21234.29 1.23 0 58 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 354 3.98 0.16 12 0.05 5306.00 130241.00 22350 20240624 -5.59 16700 20241210 26.35 21500 -1.86 20250414 17800 18.54 20250117 22350 -5.59 20240624 16700 26.35 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
9 20250414 090112 57 100.00 KOSPI 섬유·의류 N N N N N 20950 0 3 0.00 1655600 79 0.47 21500 21500 20950 27200 14700 20950 20956.96 1.23 0 0 22563 21756 20643 19836 18723 22160 20240 84 6250 5000 15080 50 1 1680000 352 3.95 0.16 12 0.00 5306.00 130241.00 22350 20240624 -6.26 16700 20241210 25.45 21500 -2.56 20250414 17800 17.70 20250117 22350 -6.26 20240624 16700 25.45 20241210 0.00 Y 000950 5000 84 억 20676 N N 0 N 00 N
10 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
11 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
12 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