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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1463,33,2,2.31,1555989015,1084482,67.52,1417,1463,1407,1859,1001,1430,1434.72,2.83,0,24459,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1501,23.98,0.56,12,1.06,61.00,2617.00,1677,20241219,-12.76,1152,20240909,27.00,1593,-8.16,20250113,1250,17.04,20250331,1677,-12.76,20241219,1152,27.00,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,80807,N,00,N
20250411,150234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1453,23,2,1.61,1388532784,969600,60.37,1417,1459,1407,1859,1001,1430,1432.07,2.83,0,-15700,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1491,23.82,0.56,12,0.95,61.00,2617.00,1677,20241219,-13.36,1152,20240909,26.13,1593,-8.79,20250113,1250,16.24,20250331,1677,-13.36,20241219,1152,26.13,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,140234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1444,14,2,0.98,1158394676,811095,50.50,1417,1447,1407,1859,1001,1430,1428.19,2.83,0,-38209,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1481,23.67,0.55,12,0.79,61.00,2617.00,1677,20241219,-13.89,1152,20240909,25.35,1593,-9.35,20250113,1250,15.52,20250331,1677,-13.89,20241219,1152,25.35,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,130234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1431,1,2,0.07,863168029,606045,37.73,1417,1437,1407,1859,1001,1430,1424.26,2.83,0,-42037,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1468,23.46,0.55,12,0.59,61.00,2617.00,1677,20241219,-14.67,1152,20240909,24.22,1593,-10.17,20250113,1250,14.48,20250331,1677,-14.67,20241219,1152,24.22,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,120234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1425,-5,5,-0.35,780150175,547939,34.12,1417,1437,1407,1859,1001,1430,1423.79,2.83,0,-48358,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1462,23.36,0.54,12,0.53,61.00,2617.00,1677,20241219,-15.03,1152,20240909,23.70,1593,-10.55,20250113,1250,14.00,20250331,1677,-15.03,20241219,1152,23.70,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,110233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1425,-5,5,-0.35,681180726,478506,29.79,1417,1437,1407,1859,1001,1430,1423.56,2.83,0,-62611,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1462,23.36,0.54,12,0.47,61.00,2617.00,1677,20241219,-15.03,1152,20240909,23.70,1593,-10.55,20250113,1250,14.00,20250331,1677,-15.03,20241219,1152,23.70,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,100234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1412,-18,5,-1.26,508279571,356910,22.22,1417,1437,1407,1859,1001,1430,1424.11,2.83,0,-18476,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1449,23.15,0.54,12,0.35,61.00,2617.00,1677,20241219,-15.80,1152,20240909,22.57,1593,-11.36,20250113,1250,12.96,20250331,1677,-15.80,20241219,1152,22.57,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250411,090235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1431,1,2,0.07,113487833,79391,4.94,1417,1437,1417,1859,1001,1430,1429.48,2.83,0,59814,1471,1450,1416,1395,1361,1461,1406,513,429,500,1050,1,1,102586356,1468,23.46,0.55,12,0.08,61.00,2617.00,1677,20241219,-14.67,1152,20240909,24.22,1593,-10.17,20250113,1250,14.48,20250331,1677,-14.67,20241219,1152,24.22,20240909,4.05,Y,009270,500,512 억,,2903129,N,N,813,N,00,N
20250410,160232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1430,77,2,5.69,2252708189,1592640,116.60,1391,1437,1382,1758,948,1353,1414.43,2.31,0,519054,1441,1397,1370,1326,1299,1383,1312,513,405,500,1000,1,1,102586356,1467,23.44,0.55,12,1.55,61.00,2617.00,1677,20241219,-14.73,1152,20240909,24.13,1593,-10.23,20250113,1250,14.40,20250331,1677,-14.73,20241219,1152,24.13,20240909,3.79,Y,009270,500,512 억,,2365955,N,N,813,N,00,N
20250410,150233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1426,73,2,5.40,2145114061,1517291,111.08,1391,1437,1382,1758,948,1353,1413.78,2.31,0,496186,1441,1397,1370,1326,1299,1383,1312,513,405,500,1000,1,1,102586356,1463,23.38,0.54,12,1.48,61.00,2617.00,1677,20241219,-14.97,1152,20240909,23.78,1593,-10.48,20250113,1250,14.08,20250331,1677,-14.97,20241219,1152,23.78,20240909,3.79,Y,009270,500,512 억,,2365955,N,N,36282,N,00,N
20250410,140233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1425,72,2,5.32,1776317509,1258792,92.16,1391,1437,1382,1758,948,1353,1411.13,2.31,0,416792,1441,1397,1370,1326,1299,1383,1312,513,405,500,1000,1,1,102586356,1462,23.36,0.54,12,1.23,61.00,2617.00,1677,20241219,-15.03,1152,20240909,23.70,1593,-10.55,20250113,1250,14.00,20250331,1677,-15.03,20241219,1152,23.70,20240909,3.79,Y,009270,500,512 억,,2365955,N,N,36282,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 20250411 160232 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1463 33 2 2.31 1555989015 1084482 67.52 1417 1463 1407 1859 1001 1430 1434.72 2.83 0 24459 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1501 23.98 0.56 12 1.06 61.00 2617.00 1677 20241219 -12.76 1152 20240909 27.00 1593 -8.16 20250113 1250 17.04 20250331 1677 -12.76 20241219 1152 27.00 20240909 4.05 Y 009270 500 512 억 2903129 N N 80807 N 00 N
3 20250411 150234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1453 23 2 1.61 1388532784 969600 60.37 1417 1459 1407 1859 1001 1430 1432.07 2.83 0 -15700 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1491 23.82 0.56 12 0.95 61.00 2617.00 1677 20241219 -13.36 1152 20240909 26.13 1593 -8.79 20250113 1250 16.24 20250331 1677 -13.36 20241219 1152 26.13 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
4 20250411 140234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1444 14 2 0.98 1158394676 811095 50.50 1417 1447 1407 1859 1001 1430 1428.19 2.83 0 -38209 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1481 23.67 0.55 12 0.79 61.00 2617.00 1677 20241219 -13.89 1152 20240909 25.35 1593 -9.35 20250113 1250 15.52 20250331 1677 -13.89 20241219 1152 25.35 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
5 20250411 130234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1431 1 2 0.07 863168029 606045 37.73 1417 1437 1407 1859 1001 1430 1424.26 2.83 0 -42037 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1468 23.46 0.55 12 0.59 61.00 2617.00 1677 20241219 -14.67 1152 20240909 24.22 1593 -10.17 20250113 1250 14.48 20250331 1677 -14.67 20241219 1152 24.22 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
6 20250411 120234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1425 -5 5 -0.35 780150175 547939 34.12 1417 1437 1407 1859 1001 1430 1423.79 2.83 0 -48358 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1462 23.36 0.54 12 0.53 61.00 2617.00 1677 20241219 -15.03 1152 20240909 23.70 1593 -10.55 20250113 1250 14.00 20250331 1677 -15.03 20241219 1152 23.70 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
7 20250411 110233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1425 -5 5 -0.35 681180726 478506 29.79 1417 1437 1407 1859 1001 1430 1423.56 2.83 0 -62611 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1462 23.36 0.54 12 0.47 61.00 2617.00 1677 20241219 -15.03 1152 20240909 23.70 1593 -10.55 20250113 1250 14.00 20250331 1677 -15.03 20241219 1152 23.70 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
8 20250411 100234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1412 -18 5 -1.26 508279571 356910 22.22 1417 1437 1407 1859 1001 1430 1424.11 2.83 0 -18476 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1449 23.15 0.54 12 0.35 61.00 2617.00 1677 20241219 -15.80 1152 20240909 22.57 1593 -11.36 20250113 1250 12.96 20250331 1677 -15.80 20241219 1152 22.57 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
9 20250411 090235 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1431 1 2 0.07 113487833 79391 4.94 1417 1437 1417 1859 1001 1430 1429.48 2.83 0 59814 1471 1450 1416 1395 1361 1461 1406 513 429 500 1050 1 1 102586356 1468 23.46 0.55 12 0.08 61.00 2617.00 1677 20241219 -14.67 1152 20240909 24.22 1593 -10.17 20250113 1250 14.48 20250331 1677 -14.67 20241219 1152 24.22 20240909 4.05 Y 009270 500 512 억 2903129 N N 813 N 00 N
10 20250410 160232 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1430 77 2 5.69 2252708189 1592640 116.60 1391 1437 1382 1758 948 1353 1414.43 2.31 0 519054 1441 1397 1370 1326 1299 1383 1312 513 405 500 1000 1 1 102586356 1467 23.44 0.55 12 1.55 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 3.79 Y 009270 500 512 억 2365955 N N 813 N 00 N
11 20250410 150233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1426 73 2 5.40 2145114061 1517291 111.08 1391 1437 1382 1758 948 1353 1413.78 2.31 0 496186 1441 1397 1370 1326 1299 1383 1312 513 405 500 1000 1 1 102586356 1463 23.38 0.54 12 1.48 61.00 2617.00 1677 20241219 -14.97 1152 20240909 23.78 1593 -10.48 20250113 1250 14.08 20250331 1677 -14.97 20241219 1152 23.78 20240909 3.79 Y 009270 500 512 억 2365955 N N 36282 N 00 N
12 20250410 140233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1425 72 2 5.32 1776317509 1258792 92.16 1391 1437 1382 1758 948 1353 1411.13 2.31 0 416792 1441 1397 1370 1326 1299 1383 1312 513 405 500 1000 1 1 102586356 1462 23.36 0.54 12 1.23 61.00 2617.00 1677 20241219 -15.03 1152 20240909 23.70 1593 -10.55 20250113 1250 14.00 20250331 1677 -15.03 20241219 1152 23.70 20240909 3.79 Y 009270 500 512 억 2365955 N N 36282 N 00 N