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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,20,2,0.10,23483690,1220,110.51,19120,19500,19040,25000,13470,19240,19248.93,0.22,0,34,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,324,-1.69,0.15,12,0.07,-11425.00,124969.00,24200,20240319,-20.41,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,24100,-20.08,20240322,16700,15.33,20241210,0.00,N,000950,5000,84 억,,3749,N,N,2,N,00,N
20250321,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19430,190,2,0.99,19688520,1023,92.66,19120,19500,19040,25000,13470,19240,19245.87,0.22,0,35,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,326,-1.70,0.16,12,0.06,-11425.00,124969.00,24200,20240319,-19.71,16700,20241210,16.35,19570,-0.72,20250314,17800,9.16,20250117,24100,-19.38,20240322,16700,16.35,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19270,30,2,0.16,19669090,1022,92.57,19120,19500,19040,25000,13470,19240,19245.68,0.22,0,35,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,324,-1.69,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.37,16700,20241210,15.39,19570,-1.53,20250314,17800,8.26,20250117,24100,-20.04,20240322,16700,15.39,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19460,220,2,1.14,4465000,233,21.11,19120,19500,19040,25000,13470,19240,19163.09,0.22,0,0,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,327,-1.70,0.16,12,0.01,-11425.00,124969.00,24200,20240319,-19.59,16700,20241210,16.53,19570,-0.56,20250314,17800,9.33,20250117,24100,-19.25,20240322,16700,16.53,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19210,-30,5,-0.16,3457430,181,16.39,19120,19240,19040,25000,13470,19240,19101.82,0.22,0,0,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.62,16700,20241210,15.03,19570,-1.84,20250314,17800,7.92,20250117,24100,-20.29,20240322,16700,15.03,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19150,-90,5,-0.47,3111690,163,14.76,19120,19240,19040,25000,13470,19240,19090.12,0.22,0,16,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,322,-1.68,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-20.87,16700,20241210,14.67,19570,-2.15,20250314,17800,7.58,20250117,24100,-20.54,20240322,16700,14.67,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19040,-200,5,-1.04,1947680,102,9.24,19120,19240,19040,25000,13470,19240,19094.90,0.22,0,16,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,320,-1.67,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-21.32,16700,20241210,14.01,19570,-2.71,20250314,17800,6.97,20250117,24100,-21.00,20240322,16700,14.01,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250321,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,25000,13470,19240,0.00,0.22,0,0,19406,19322,19166,19082,18926,19365,19125,84,5760,5000,13460,10,1,1680000,323,-1.68,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.50,16700,20241210,15.21,19570,-1.69,20250314,17800,8.09,20250117,24100,-20.17,20240322,16700,15.21,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250320,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19240,-10,5,-0.05,21093340,1104,716.88,19130,19250,19010,25000,13480,19250,19106.29,0.22,0,1,19570,19410,19320,19160,19070,19365,19115,84,5750,5000,13470,10,1,1680000,323,-1.68,0.15,12,0.07,-11425.00,124969.00,24200,20240319,-20.50,16700,20241210,15.21,19570,-1.69,20250314,17800,8.09,20250117,24100,-20.17,20240320,16700,15.21,20241210,0.00,N,000950,5000,84 억,,3749,N,N,1,N,00,N
20250320,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-20,5,-0.10,19049110,997,647.40,19130,19250,19010,25000,13480,19250,19106.43,0.22,0,1,19570,19410,19320,19160,19070,19365,19115,84,5750,5000,13470,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19570,-1.74,20250314,17800,8.03,20250117,24100,-20.21,20240320,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3749,N,N,0,N,00,N
20250320,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19230,-20,5,-0.10,18991680,994,645.45,19130,19250,19010,25000,13480,19250,19106.32,0.22,0,0,19570,19410,19320,19160,19070,19365,19115,84,5750,5000,13470,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,24200,20240319,-20.54,16700,20241210,15.15,19570,-1.74,20250314,17800,8.03,20250117,24100,-20.21,20240320,16700,15.15,20241210,0.00,N,000950,5000,84 억,,3749,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 20250321 160113 57 100.00 KOSPI 섬유·의류 N N N N N 19260 20 2 0.10 23483690 1220 110.51 19120 19500 19040 25000 13470 19240 19248.93 0.22 0 34 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 324 -1.69 0.15 12 0.07 -11425.00 124969.00 24200 20240319 -20.41 16700 20241210 15.33 19570 -1.58 20250314 17800 8.20 20250117 24100 -20.08 20240322 16700 15.33 20241210 0.00 N 000950 5000 84 억 3749 N N 2 N 00 N
3 20250321 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19430 190 2 0.99 19688520 1023 92.66 19120 19500 19040 25000 13470 19240 19245.87 0.22 0 35 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 326 -1.70 0.16 12 0.06 -11425.00 124969.00 24200 20240319 -19.71 16700 20241210 16.35 19570 -0.72 20250314 17800 9.16 20250117 24100 -19.38 20240322 16700 16.35 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
4 20250321 140113 57 100.00 KOSPI 섬유·의류 N N N N N 19270 30 2 0.16 19669090 1022 92.57 19120 19500 19040 25000 13470 19240 19245.68 0.22 0 35 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 324 -1.69 0.15 12 0.06 -11425.00 124969.00 24200 20240319 -20.37 16700 20241210 15.39 19570 -1.53 20250314 17800 8.26 20250117 24100 -20.04 20240322 16700 15.39 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
5 20250321 130113 57 100.00 KOSPI 섬유·의류 N N N N N 19460 220 2 1.14 4465000 233 21.11 19120 19500 19040 25000 13470 19240 19163.09 0.22 0 0 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 327 -1.70 0.16 12 0.01 -11425.00 124969.00 24200 20240319 -19.59 16700 20241210 16.53 19570 -0.56 20250314 17800 9.33 20250117 24100 -19.25 20240322 16700 16.53 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
6 20250321 120113 57 100.00 KOSPI 섬유·의류 N N N N N 19210 -30 5 -0.16 3457430 181 16.39 19120 19240 19040 25000 13470 19240 19101.82 0.22 0 0 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 323 -1.68 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -20.62 16700 20241210 15.03 19570 -1.84 20250314 17800 7.92 20250117 24100 -20.29 20240322 16700 15.03 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
7 20250321 110113 57 100.00 KOSPI 섬유·의류 N N N N N 19150 -90 5 -0.47 3111690 163 14.76 19120 19240 19040 25000 13470 19240 19090.12 0.22 0 16 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 322 -1.68 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -20.87 16700 20241210 14.67 19570 -2.15 20250314 17800 7.58 20250117 24100 -20.54 20240322 16700 14.67 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
8 20250321 100114 57 100.00 KOSPI 섬유·의류 N N N N N 19040 -200 5 -1.04 1947680 102 9.24 19120 19240 19040 25000 13470 19240 19094.90 0.22 0 16 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 320 -1.67 0.15 12 0.01 -11425.00 124969.00 24200 20240319 -21.32 16700 20241210 14.01 19570 -2.71 20250314 17800 6.97 20250117 24100 -21.00 20240322 16700 14.01 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
9 20250321 090113 57 100.00 KOSPI 섬유·의류 N N N N N 19240 0 3 0.00 0 0 0.00 0 0 0 25000 13470 19240 0.00 0.22 0 0 19406 19322 19166 19082 18926 19365 19125 84 5760 5000 13460 10 1 1680000 323 -1.68 0.15 12 0.00 -11425.00 124969.00 24200 20240319 -20.50 16700 20241210 15.21 19570 -1.69 20250314 17800 8.09 20250117 24100 -20.17 20240322 16700 15.21 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
10 20250320 160113 57 100.00 KOSPI 섬유·의류 N N N N N 19240 -10 5 -0.05 21093340 1104 716.88 19130 19250 19010 25000 13480 19250 19106.29 0.22 0 1 19570 19410 19320 19160 19070 19365 19115 84 5750 5000 13470 10 1 1680000 323 -1.68 0.15 12 0.07 -11425.00 124969.00 24200 20240319 -20.50 16700 20241210 15.21 19570 -1.69 20250314 17800 8.09 20250117 24100 -20.17 20240320 16700 15.21 20241210 0.00 N 000950 5000 84 억 3749 N N 1 N 00 N
11 20250320 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19230 -20 5 -0.10 19049110 997 647.40 19130 19250 19010 25000 13480 19250 19106.43 0.22 0 1 19570 19410 19320 19160 19070 19365 19115 84 5750 5000 13470 10 1 1680000 323 -1.68 0.15 12 0.06 -11425.00 124969.00 24200 20240319 -20.54 16700 20241210 15.15 19570 -1.74 20250314 17800 8.03 20250117 24100 -20.21 20240320 16700 15.15 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N
12 20250320 140113 57 100.00 KOSPI 섬유·의류 N N N N N 19230 -20 5 -0.10 18991680 994 645.45 19130 19250 19010 25000 13480 19250 19106.32 0.22 0 0 19570 19410 19320 19160 19070 19365 19115 84 5750 5000 13470 10 1 1680000 323 -1.68 0.15 12 0.06 -11425.00 124969.00 24200 20240319 -20.54 16700 20241210 15.15 19570 -1.74 20250314 17800 8.03 20250117 24100 -20.21 20240320 16700 15.15 20241210 0.00 N 000950 5000 84 억 3749 N N 0 N 00 N