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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,17962680,943,620.39,19240,19290,18900,25050,13510,19290,19048.44,0.22,0,-8,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.06,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
20250307,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19180,-110,5,-0.57,17250930,906,596.05,19240,19290,18900,25050,13510,19290,19040.76,0.22,0,9,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,322,-1.68,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-27.49,16700,20241210,14.85,19490,-1.59,20250107,17800,7.75,20250117,24200,-20.74,20240319,16700,14.85,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
20250307,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,2277710,119,78.29,19240,19290,19030,25050,13510,19290,19140.42,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
20250307,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,-40,5,-0.21,1553610,81,53.29,19240,19290,19030,25050,13510,19290,19180.37,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,323,-1.68,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.22,16700,20241210,15.27,19490,-1.23,20250107,17800,8.15,20250117,24200,-20.45,20240319,16700,15.27,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
20250307,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-30,5,-0.16,1515320,79,51.97,19240,19290,19030,25050,13510,19290,19181.27,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-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,,3730,N,N,1,N,00,N
20250307,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19270,-20,5,-0.10,1380490,72,47.37,19240,19290,19030,25050,13510,19290,19173.47,0.22,0,3,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-27.15,16700,20241210,15.39,19490,-1.13,20250107,17800,8.26,20250117,24200,-20.37,20240319,16700,15.39,20241210,0.00,N,000950,5000,84 억,,3730,N,N,1,N,00,N
20250307,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19280,-10,5,-0.05,827450,43,28.29,19240,19290,19240,25050,13510,19290,19243.02,0.22,0,-2,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-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,,3730,N,N,1,N,00,N
20250307,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,0,3,0.00,0,0,0.00,0,0,0,25050,13510,19290,0.00,0.22,0,0,19623,19456,19293,19126,18963,19540,19210,84,5760,5000,13500,10,1,1680000,324,-1.69,0.15,12,0.00,-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,,3730,N,N,1,N,00,N
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
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 20250307 160112 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -40 5 -0.21 17962680 943 620.39 19240 19290 18900 25050 13510 19290 19048.44 0.22 0 -8 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 323 -1.68 0.15 12 0.06 -11425.00 124969.00 26450 20240226 -27.22 16700 20241210 15.27 19490 -1.23 20250107 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3730 N N 1 N 00 N
3 20250307 150113 57 100.00 KOSPI 섬유·의류 N N N N N 19180 -110 5 -0.57 17250930 906 596.05 19240 19290 18900 25050 13510 19290 19040.76 0.22 0 9 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 322 -1.68 0.15 12 0.05 -11425.00 124969.00 26450 20240226 -27.49 16700 20241210 14.85 19490 -1.59 20250107 17800 7.75 20250117 24200 -20.74 20240319 16700 14.85 20241210 0.00 N 000950 5000 84 억 3730 N N 1 N 00 N
4 20250307 140112 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -40 5 -0.21 2277710 119 78.29 19240 19290 19030 25050 13510 19290 19140.42 0.22 0 3 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 323 -1.68 0.15 12 0.01 -11425.00 124969.00 26450 20240226 -27.22 16700 20241210 15.27 19490 -1.23 20250107 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3730 N N 1 N 00 N
5 20250307 130112 57 100.00 KOSPI 섬유·의류 N N N N N 19250 -40 5 -0.21 1553610 81 53.29 19240 19290 19030 25050 13510 19290 19180.37 0.22 0 3 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 323 -1.68 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.22 16700 20241210 15.27 19490 -1.23 20250107 17800 8.15 20250117 24200 -20.45 20240319 16700 15.27 20241210 0.00 N 000950 5000 84 억 3730 N N 1 N 00 N
6 20250307 120112 57 100.00 KOSPI 섬유·의류 N N N N N 19260 -30 5 -0.16 1515320 79 51.97 19240 19290 19030 25050 13510 19290 19181.27 0.22 0 3 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 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 3730 N N 1 N 00 N
7 20250307 110112 57 100.00 KOSPI 섬유·의류 N N N N N 19270 -20 5 -0.10 1380490 72 47.37 19240 19290 19030 25050 13510 19290 19173.47 0.22 0 3 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 324 -1.69 0.15 12 0.00 -11425.00 124969.00 26450 20240226 -27.15 16700 20241210 15.39 19490 -1.13 20250107 17800 8.26 20250117 24200 -20.37 20240319 16700 15.39 20241210 0.00 N 000950 5000 84 억 3730 N N 1 N 00 N
8 20250307 100112 57 100.00 KOSPI 섬유·의류 N N N N N 19280 -10 5 -0.05 827450 43 28.29 19240 19290 19240 25050 13510 19290 19243.02 0.22 0 -2 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 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 3730 N N 1 N 00 N
9 20250307 090112 57 100.00 KOSPI 섬유·의류 N N N N N 19290 0 3 0.00 0 0 0.00 0 0 0 25050 13510 19290 0.00 0.22 0 0 19623 19456 19293 19126 18963 19540 19210 84 5760 5000 13500 10 1 1680000 324 -1.69 0.15 12 0.00 -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 3730 N N 1 N 00 N
10 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
11 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
12 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