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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,30,2,0.16,2917850,152,19.97,19250,19460,19130,25000,13490,19260,19196.38,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.07,16700,20241210,15.51,19490,-1.03,20250107,17800,8.37,20250117,24200,-20.29,20240319,16700,15.51,20241210,0.00,N,000950,5000,84 억,,3735,N,N,1,N,00,N
20250306,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19330,70,2,0.36,2782840,145,19.05,19250,19460,19130,25000,13490,19260,19192.00,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,325,-1.69,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-26.92,16700,20241210,15.75,19490,-0.82,20250107,17800,8.60,20250117,24200,-20.12,20240319,16700,15.75,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,20,2,0.10,1232120,64,8.41,19250,19460,19130,25000,13490,19260,19251.88,0.22,0,-3,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,20,2,0.10,827200,43,5.65,19250,19460,19130,25000,13490,19260,19237.21,0.22,0,-4,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19130,-130,5,-0.67,615200,32,4.20,19250,19460,19130,25000,13490,19260,19225.00,0.22,0,5,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,321,-1.67,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.67,16700,20241210,14.55,19490,-1.85,20250107,17800,7.47,20250117,24200,-20.95,20240319,16700,14.55,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250306,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,0,3,0.00,0,0,0.00,0,0,0,25000,13490,19260,0.00,0.22,0,0,19513,19386,19173,19046,18833,19450,19110,84,5740,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3735,N,N,0,N,00,N
20250305,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,180,2,0.94,14504780,761,19.23,18960,19300,18960,24800,13360,19080,19060.16,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.18,16700,20241210,15.33,19490,-1.18,20250107,17800,8.20,20250117,24200,-20.41,20240319,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3741,N,N,0,N,00,N
20250305,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,200,2,1.05,14466260,759,19.18,18960,19300,18960,24800,13360,19080,19059.63,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.11,16700,20241210,15.45,19490,-1.08,20250107,17800,8.31,20250117,24200,-20.33,20240319,16700,15.45,20241210,0.00,N,000950,5000,84 억,,3741,N,N,0,N,00,N
20250305,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,220,2,1.15,14446980,758,19.16,18960,19300,18960,24800,13360,19080,19059.34,0.22,0,-5,19640,19360,19180,18900,18720,19500,19040,84,5720,5000,13350,10,1,1680000,324,-1.69,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.03,16700,20241210,15.57,19490,-0.97,20250107,17800,8.43,20250117,24200,-20.25,20240319,16700,15.57,20241210,0.00,N,000950,5000,84 억,,3741,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 20250306 160112 57 100.00 KOSPI 섬유·의류 N N N N N 19290 30 2 0.16 2917850 152 19.97 19250 19460 19130 25000 13490 19260 19196.38 0.22 0 -4 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 324 -1.69 0.15 12 0.01 -11425.00 124969.00 26450 20240226 -27.07 16700 20241210 15.51 19490 -1.03 20250107 17800 8.37 20250117 24200 -20.29 20240319 16700 15.51 20241210 0.00 N 000950 5000 84 억 3735 N N 1 N 00 N
3 20250306 150112 57 100.00 KOSPI 섬유·의류 N N N N N 19330 70 2 0.36 2782840 145 19.05 19250 19460 19130 25000 13490 19260 19192.00 0.22 0 -4 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 325 -1.69 0.15 12 0.01 -11425.00 124969.00 26450 20240226 -26.92 16700 20241210 15.75 19490 -0.82 20250107 17800 8.60 20250117 24200 -20.12 20240319 16700 15.75 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
4 20250306 140112 57 100.00 KOSPI 섬유·의류 N N N N N 19330 70 2 0.36 2782840 145 19.05 19250 19460 19130 25000 13490 19260 19192.00 0.22 0 -4 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 325 -1.69 0.15 12 0.01 -11425.00 124969.00 26450 20240226 -26.92 16700 20241210 15.75 19490 -0.82 20250107 17800 8.60 20250117 24200 -20.12 20240319 16700 15.75 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
5 20250306 130112 57 100.00 KOSPI 섬유·의류 N N N N N 19330 70 2 0.36 2782840 145 19.05 19250 19460 19130 25000 13490 19260 19192.00 0.22 0 -4 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 325 -1.69 0.15 12 0.01 -11425.00 124969.00 26450 20240226 -26.92 16700 20241210 15.75 19490 -0.82 20250107 17800 8.60 20250117 24200 -20.12 20240319 16700 15.75 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
6 20250306 120112 57 100.00 KOSPI 섬유·의류 N N N N N 19280 20 2 0.10 1232120 64 8.41 19250 19460 19130 25000 13490 19260 19251.88 0.22 0 -3 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.11 16700 20241210 15.45 19490 -1.08 20250107 17800 8.31 20250117 24200 -20.33 20240319 16700 15.45 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
7 20250306 110112 57 100.00 KOSPI 섬유·의류 N N N N N 19280 20 2 0.10 827200 43 5.65 19250 19460 19130 25000 13490 19260 19237.21 0.22 0 -4 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.11 16700 20241210 15.45 19490 -1.08 20250107 17800 8.31 20250117 24200 -20.33 20240319 16700 15.45 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
8 20250306 100112 57 100.00 KOSPI 섬유·의류 N N N N N 19130 -130 5 -0.67 615200 32 4.20 19250 19460 19130 25000 13490 19260 19225.00 0.22 0 5 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 321 -1.67 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.67 16700 20241210 14.55 19490 -1.85 20250107 17800 7.47 20250117 24200 -20.95 20240319 16700 14.55 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
9 20250306 090112 57 100.00 KOSPI 섬유·의류 N N N N N 19260 0 3 0.00 0 0 0.00 0 0 0 25000 13490 19260 0.00 0.22 0 0 19513 19386 19173 19046 18833 19450 19110 84 5740 5000 13480 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.18 16700 20241210 15.33 19490 -1.18 20250107 17800 8.20 20250117 24200 -20.41 20240319 16700 15.33 20241210 0.00 N 000950 5000 84 억 3735 N N 0 N 00 N
10 20250305 160112 57 100.00 KOSPI 섬유·의류 N N N N N 19260 180 2 0.94 14504780 761 19.23 18960 19300 18960 24800 13360 19080 19060.16 0.22 0 -5 19640 19360 19180 18900 18720 19500 19040 84 5720 5000 13350 10 1 1680000 324 -1.69 0.15 12 0.05 -11425.00 124969.00 26450 20240226 -27.18 16700 20241210 15.33 19490 -1.18 20250107 17800 8.20 20250117 24200 -20.41 20240319 16700 15.33 20241210 0.00 N 000950 5000 84 억 3741 N N 0 N 00 N
11 20250305 150112 57 100.00 KOSPI 섬유·의류 N N N N N 19280 200 2 1.05 14466260 759 19.18 18960 19300 18960 24800 13360 19080 19059.63 0.22 0 -5 19640 19360 19180 18900 18720 19500 19040 84 5720 5000 13350 10 1 1680000 324 -1.69 0.15 12 0.05 -11425.00 124969.00 26450 20240226 -27.11 16700 20241210 15.45 19490 -1.08 20250107 17800 8.31 20250117 24200 -20.33 20240319 16700 15.45 20241210 0.00 N 000950 5000 84 억 3741 N N 0 N 00 N
12 20250305 140112 57 100.00 KOSPI 섬유·의류 N N N N N 19300 220 2 1.15 14446980 758 19.16 18960 19300 18960 24800 13360 19080 19059.34 0.22 0 -5 19640 19360 19180 18900 18720 19500 19040 84 5720 5000 13350 10 1 1680000 324 -1.69 0.15 12 0.05 -11425.00 124969.00 26450 20240226 -27.03 16700 20241210 15.57 19490 -0.97 20250107 17800 8.43 20250117 24200 -20.25 20240319 16700 15.57 20241210 0.00 N 000950 5000 84 억 3741 N N 0 N 00 N