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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009270/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
20250407,160228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1364,-66,5,-4.62,3331175017,2400478,66.37,1403,1420,1360,1859,1001,1430,1387.72,2.58,0,-345923,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1399,22.36,0.52,12,2.34,61.00,2617.00,1677,20241219,-18.66,1152,20240909,18.40,1593,-14.38,20250113,1250,9.12,20250331,1677,-18.66,20241219,1152,18.40,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,50424,N,00,N
20250407,150230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,-60,5,-4.20,3116457236,2243182,62.02,1403,1420,1368,1859,1001,1430,1389.30,2.58,0,-355764,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1405,22.46,0.52,12,2.19,61.00,2617.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1250,9.60,20250331,1677,-18.31,20241219,1152,18.92,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,140230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1377,-53,5,-3.71,2964259829,2132328,58.96,1403,1420,1368,1859,1001,1430,1390.15,2.58,0,-367560,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1413,22.57,0.53,12,2.08,61.00,2617.00,1677,20241219,-17.89,1152,20240909,19.53,1593,-13.56,20250113,1250,10.16,20250331,1677,-17.89,20241219,1152,19.53,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,130229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1378,-52,5,-3.64,2767962800,1989396,55.01,1403,1420,1370,1859,1001,1430,1391.36,2.58,0,-390146,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1414,22.59,0.53,12,1.94,61.00,2617.00,1677,20241219,-17.83,1152,20240909,19.62,1593,-13.50,20250113,1250,10.24,20250331,1677,-17.83,20241219,1152,19.62,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,120229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,-40,5,-2.80,2464529650,1769198,48.92,1403,1420,1370,1859,1001,1430,1393.02,2.58,0,-384757,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1426,22.79,0.53,12,1.72,61.00,2617.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1250,11.20,20250331,1677,-17.11,20241219,1152,20.66,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,110229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1397,-33,5,-2.31,2232529168,1602493,44.31,1403,1420,1370,1859,1001,1430,1393.16,2.58,0,-359928,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1433,22.90,0.53,12,1.56,61.00,2617.00,1677,20241219,-16.70,1152,20240909,21.27,1593,-12.30,20250113,1250,11.76,20250331,1677,-16.70,20241219,1152,21.27,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,100229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1381,-49,5,-3.43,1286959576,925802,25.60,1403,1411,1370,1859,1001,1430,1390.10,2.58,0,-176982,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1417,22.64,0.53,12,0.90,61.00,2617.00,1677,20241219,-17.65,1152,20240909,19.88,1593,-13.31,20250113,1250,10.48,20250331,1677,-17.65,20241219,1152,19.88,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250407,090229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1396,-34,5,-2.38,114672474,82049,2.27,1403,1409,1391,1859,1001,1430,1397.61,2.58,0,-8393,1530,1480,1420,1370,1310,1505,1395,513,429,500,1050,1,1,102586356,1432,22.89,0.53,12,0.08,61.00,2617.00,1677,20241219,-16.76,1152,20240909,21.18,1593,-12.37,20250113,1250,11.68,20250331,1677,-16.76,20241219,1152,21.18,20240909,3.45,Y,009270,500,512 억,,2647113,N,N,9568,N,00,N
20250404,160229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1430,45,2,3.25,5109570087,3610345,267.46,1380,1470,1360,1800,970,1385,1415.28,2.53,0,52167,1430,1407,1371,1348,1312,1419,1360,513,415,500,1020,1,1,102586356,1467,23.44,0.55,12,3.52,61.00,2617.00,1677,20241219,-14.73,1152,20240909,24.13,1593,-10.23,20250113,1250,14.40,20250331,1677,-14.73,20241219,1152,24.13,20240909,3.45,Y,009270,500,512 억,,2594340,N,N,9568,N,00,N
20250404,150230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1419,34,2,2.45,4962083152,3506826,259.79,1380,1470,1360,1800,970,1385,1415.01,2.53,0,79839,1430,1407,1371,1348,1312,1419,1360,513,415,500,1020,1,1,102586356,1456,23.26,0.54,12,3.42,61.00,2617.00,1677,20241219,-15.38,1152,20240909,23.18,1593,-10.92,20250113,1250,13.52,20250331,1677,-15.38,20241219,1152,23.18,20240909,3.45,Y,009270,500,512 억,,2594340,N,N,970,N,00,N
20250404,140231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1406,21,2,1.52,4620700792,3264600,241.84,1380,1470,1360,1800,970,1385,1415.43,2.53,0,69070,1430,1407,1371,1348,1312,1419,1360,513,415,500,1020,1,1,102586356,1442,23.05,0.54,12,3.18,61.00,2617.00,1677,20241219,-16.16,1152,20240909,22.05,1593,-11.74,20250113,1250,12.48,20250331,1677,-16.16,20241219,1152,22.05,20240909,3.45,Y,009270,500,512 억,,2594340,N,N,970,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 20250407 160228 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1364 -66 5 -4.62 3331175017 2400478 66.37 1403 1420 1360 1859 1001 1430 1387.72 2.58 0 -345923 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1399 22.36 0.52 12 2.34 61.00 2617.00 1677 20241219 -18.66 1152 20240909 18.40 1593 -14.38 20250113 1250 9.12 20250331 1677 -18.66 20241219 1152 18.40 20240909 3.45 Y 009270 500 512 억 2647113 N N 50424 N 00 N
3 20250407 150230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1370 -60 5 -4.20 3116457236 2243182 62.02 1403 1420 1368 1859 1001 1430 1389.30 2.58 0 -355764 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1405 22.46 0.52 12 2.19 61.00 2617.00 1677 20241219 -18.31 1152 20240909 18.92 1593 -14.00 20250113 1250 9.60 20250331 1677 -18.31 20241219 1152 18.92 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
4 20250407 140230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1377 -53 5 -3.71 2964259829 2132328 58.96 1403 1420 1368 1859 1001 1430 1390.15 2.58 0 -367560 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1413 22.57 0.53 12 2.08 61.00 2617.00 1677 20241219 -17.89 1152 20240909 19.53 1593 -13.56 20250113 1250 10.16 20250331 1677 -17.89 20241219 1152 19.53 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
5 20250407 130229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1378 -52 5 -3.64 2767962800 1989396 55.01 1403 1420 1370 1859 1001 1430 1391.36 2.58 0 -390146 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1414 22.59 0.53 12 1.94 61.00 2617.00 1677 20241219 -17.83 1152 20240909 19.62 1593 -13.50 20250113 1250 10.24 20250331 1677 -17.83 20241219 1152 19.62 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
6 20250407 120229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1390 -40 5 -2.80 2464529650 1769198 48.92 1403 1420 1370 1859 1001 1430 1393.02 2.58 0 -384757 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1426 22.79 0.53 12 1.72 61.00 2617.00 1677 20241219 -17.11 1152 20240909 20.66 1593 -12.74 20250113 1250 11.20 20250331 1677 -17.11 20241219 1152 20.66 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
7 20250407 110229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1397 -33 5 -2.31 2232529168 1602493 44.31 1403 1420 1370 1859 1001 1430 1393.16 2.58 0 -359928 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1433 22.90 0.53 12 1.56 61.00 2617.00 1677 20241219 -16.70 1152 20240909 21.27 1593 -12.30 20250113 1250 11.76 20250331 1677 -16.70 20241219 1152 21.27 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
8 20250407 100229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1381 -49 5 -3.43 1286959576 925802 25.60 1403 1411 1370 1859 1001 1430 1390.10 2.58 0 -176982 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1417 22.64 0.53 12 0.90 61.00 2617.00 1677 20241219 -17.65 1152 20240909 19.88 1593 -13.31 20250113 1250 10.48 20250331 1677 -17.65 20241219 1152 19.88 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
9 20250407 090229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1396 -34 5 -2.38 114672474 82049 2.27 1403 1409 1391 1859 1001 1430 1397.61 2.58 0 -8393 1530 1480 1420 1370 1310 1505 1395 513 429 500 1050 1 1 102586356 1432 22.89 0.53 12 0.08 61.00 2617.00 1677 20241219 -16.76 1152 20240909 21.18 1593 -12.37 20250113 1250 11.68 20250331 1677 -16.76 20241219 1152 21.18 20240909 3.45 Y 009270 500 512 억 2647113 N N 9568 N 00 N
10 20250404 160229 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1430 45 2 3.25 5109570087 3610345 267.46 1380 1470 1360 1800 970 1385 1415.28 2.53 0 52167 1430 1407 1371 1348 1312 1419 1360 513 415 500 1020 1 1 102586356 1467 23.44 0.55 12 3.52 61.00 2617.00 1677 20241219 -14.73 1152 20240909 24.13 1593 -10.23 20250113 1250 14.40 20250331 1677 -14.73 20241219 1152 24.13 20240909 3.45 Y 009270 500 512 억 2594340 N N 9568 N 00 N
11 20250404 150230 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1419 34 2 2.45 4962083152 3506826 259.79 1380 1470 1360 1800 970 1385 1415.01 2.53 0 79839 1430 1407 1371 1348 1312 1419 1360 513 415 500 1020 1 1 102586356 1456 23.26 0.54 12 3.42 61.00 2617.00 1677 20241219 -15.38 1152 20240909 23.18 1593 -10.92 20250113 1250 13.52 20250331 1677 -15.38 20241219 1152 23.18 20240909 3.45 Y 009270 500 512 억 2594340 N N 970 N 00 N
12 20250404 140231 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1406 21 2 1.52 4620700792 3264600 241.84 1380 1470 1360 1800 970 1385 1415.43 2.53 0 69070 1430 1407 1371 1348 1312 1419 1360 513 415 500 1020 1 1 102586356 1442 23.05 0.54 12 3.18 61.00 2617.00 1677 20241219 -16.16 1152 20240909 22.05 1593 -11.74 20250113 1250 12.48 20250331 1677 -16.16 20241219 1152 22.05 20240909 3.45 Y 009270 500 512 억 2594340 N N 970 N 00 N