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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009270/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1350,83,2,6.55,4095330491,3048491,718.51,1330,1397,1283,1647,887,1267,1343.44,2.44,0,67653,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1385,22.13,0.52,12,2.97,61.00,2617.00,1677,20241219,-19.50,1152,20240909,17.19,1593,-15.25,20250113,1250,8.00,20250331,1677,-19.50,20241219,1152,17.19,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,13733,N,00,N
20250401,150226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,89,2,7.02,3995596919,2974677,701.11,1330,1397,1283,1647,887,1267,1343.25,2.44,0,43382,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1391,22.23,0.52,12,2.90,61.00,2617.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1250,8.48,20250331,1677,-19.14,20241219,1152,17.71,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,140225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1357,90,2,7.10,3796900167,2827779,666.49,1330,1397,1283,1647,887,1267,1342.77,2.44,0,5490,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1392,22.25,0.52,12,2.76,61.00,2617.00,1677,20241219,-19.08,1152,20240909,17.80,1593,-14.81,20250113,1250,8.56,20250331,1677,-19.08,20241219,1152,17.80,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,130226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1354,87,2,6.87,3405068571,2537620,598.10,1330,1397,1283,1647,887,1267,1341.89,2.44,0,-28624,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1389,22.20,0.52,12,2.47,61.00,2617.00,1677,20241219,-19.26,1152,20240909,17.53,1593,-15.00,20250113,1250,8.32,20250331,1677,-19.26,20241219,1152,17.53,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,120227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1348,81,2,6.39,1967911572,1486244,350.30,1330,1357,1283,1647,887,1267,1324.16,2.44,0,107030,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1383,22.10,0.52,12,1.45,61.00,2617.00,1677,20241219,-19.62,1152,20240909,17.01,1593,-15.38,20250113,1250,7.84,20250331,1677,-19.62,20241219,1152,17.01,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,110225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1332,65,2,5.13,1333952839,1014123,239.02,1330,1355,1283,1647,887,1267,1315.47,2.44,0,2741,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1366,21.84,0.51,12,0.99,61.00,2617.00,1677,20241219,-20.57,1152,20240909,15.62,1593,-16.38,20250113,1250,6.56,20250331,1677,-20.57,20241219,1152,15.62,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,100223,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1299,32,2,2.53,852560454,648151,152.76,1330,1355,1284,1647,887,1267,1315.52,2.44,0,-51108,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1333,21.30,0.50,12,0.63,61.00,2617.00,1677,20241219,-22.54,1152,20240909,12.76,1593,-18.46,20250113,1250,3.92,20250331,1677,-22.54,20241219,1152,12.76,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,N,00,N
20250401,090225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1317,50,2,3.95,335877831,252692,59.56,1330,1355,1306,1647,887,1267,1329.67,2.44,0,-39364,1311,1288,1269,1246,1227,1279,1237,513,380,500,930,1,1,102586356,1351,21.59,0.50,12,0.25,61.00,2617.00,1677,20241219,-21.47,1152,20240909,14.32,1593,-17.33,20250113,1250,5.36,20250331,1677,-21.47,20241219,1152,14.32,20240909,3.66,Y,009270,500,512 억,,2506797,N,N,1822,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 20250401 160226 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1350 83 2 6.55 4095330491 3048491 718.51 1330 1397 1283 1647 887 1267 1343.44 2.44 0 67653 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1385 22.13 0.52 12 2.97 61.00 2617.00 1677 20241219 -19.50 1152 20240909 17.19 1593 -15.25 20250113 1250 8.00 20250331 1677 -19.50 20241219 1152 17.19 20240909 3.66 Y 009270 500 512 억 2506797 N N 13733 N 00 N
3 20250401 150226 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1356 89 2 7.02 3995596919 2974677 701.11 1330 1397 1283 1647 887 1267 1343.25 2.44 0 43382 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1391 22.23 0.52 12 2.90 61.00 2617.00 1677 20241219 -19.14 1152 20240909 17.71 1593 -14.88 20250113 1250 8.48 20250331 1677 -19.14 20241219 1152 17.71 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
4 20250401 140225 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1357 90 2 7.10 3796900167 2827779 666.49 1330 1397 1283 1647 887 1267 1342.77 2.44 0 5490 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1392 22.25 0.52 12 2.76 61.00 2617.00 1677 20241219 -19.08 1152 20240909 17.80 1593 -14.81 20250113 1250 8.56 20250331 1677 -19.08 20241219 1152 17.80 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
5 20250401 130226 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1354 87 2 6.87 3405068571 2537620 598.10 1330 1397 1283 1647 887 1267 1341.89 2.44 0 -28624 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1389 22.20 0.52 12 2.47 61.00 2617.00 1677 20241219 -19.26 1152 20240909 17.53 1593 -15.00 20250113 1250 8.32 20250331 1677 -19.26 20241219 1152 17.53 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
6 20250401 120227 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1348 81 2 6.39 1967911572 1486244 350.30 1330 1357 1283 1647 887 1267 1324.16 2.44 0 107030 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1383 22.10 0.52 12 1.45 61.00 2617.00 1677 20241219 -19.62 1152 20240909 17.01 1593 -15.38 20250113 1250 7.84 20250331 1677 -19.62 20241219 1152 17.01 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
7 20250401 110225 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1332 65 2 5.13 1333952839 1014123 239.02 1330 1355 1283 1647 887 1267 1315.47 2.44 0 2741 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1366 21.84 0.51 12 0.99 61.00 2617.00 1677 20241219 -20.57 1152 20240909 15.62 1593 -16.38 20250113 1250 6.56 20250331 1677 -20.57 20241219 1152 15.62 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
8 20250401 100223 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1299 32 2 2.53 852560454 648151 152.76 1330 1355 1284 1647 887 1267 1315.52 2.44 0 -51108 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1333 21.30 0.50 12 0.63 61.00 2617.00 1677 20241219 -22.54 1152 20240909 12.76 1593 -18.46 20250113 1250 3.92 20250331 1677 -22.54 20241219 1152 12.76 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N
9 20250401 090225 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1317 50 2 3.95 335877831 252692 59.56 1330 1355 1306 1647 887 1267 1329.67 2.44 0 -39364 1311 1288 1269 1246 1227 1279 1237 513 380 500 930 1 1 102586356 1351 21.59 0.50 12 0.25 61.00 2617.00 1677 20241219 -21.47 1152 20240909 14.32 1593 -17.33 20250113 1250 5.36 20250331 1677 -21.47 20241219 1152 14.32 20240909 3.66 Y 009270 500 512 억 2506797 N N 1822 N 00 N