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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160233,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1652,39,2,2.42,4415599431,2661379,193.49,1600,1704,1600,2095,1130,1613,1659.14,3.55,0,358286,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1695,27.08,0.63,12,2.59,61.00,2617.00,1704,20250422,-3.05,1152,20240909,43.40,1704,-3.05,20250422,1250,32.16,20250331,1704,-3.05,20250422,1152,43.40,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,70326,N,00,N
20250422,150237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1655,42,2,2.60,4255563258,2564415,186.44,1600,1704,1600,2095,1130,1613,1659.47,3.55,0,340542,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1698,27.13,0.63,12,2.50,61.00,2617.00,1704,20250422,-2.88,1152,20240909,43.66,1704,-2.88,20250422,1250,32.40,20250331,1704,-2.88,20250422,1152,43.66,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,140237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1664,51,2,3.16,3957953509,2384960,173.40,1600,1704,1600,2095,1130,1613,1659.55,3.55,0,328891,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1707,27.28,0.64,12,2.32,61.00,2617.00,1704,20250422,-2.35,1152,20240909,44.44,1704,-2.35,20250422,1250,33.12,20250331,1704,-2.35,20250422,1152,44.44,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,130237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1658,45,2,2.79,3782103159,2278849,165.68,1600,1704,1600,2095,1130,1613,1659.66,3.55,0,286813,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1701,27.18,0.63,12,2.22,61.00,2617.00,1704,20250422,-2.70,1152,20240909,43.92,1704,-2.70,20250422,1250,32.64,20250331,1704,-2.70,20250422,1152,43.92,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,120237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1650,37,2,2.29,3619441382,2180459,158.53,1600,1704,1600,2095,1130,1613,1659.95,3.55,0,286099,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1693,27.05,0.63,12,2.13,61.00,2617.00,1704,20250422,-3.17,1152,20240909,43.23,1704,-3.17,20250422,1250,32.00,20250331,1704,-3.17,20250422,1152,43.23,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,110237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1661,48,2,2.98,3187120408,1918724,139.50,1600,1704,1600,2095,1130,1613,1661.06,3.55,0,291127,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1704,27.23,0.63,12,1.87,61.00,2617.00,1704,20250422,-2.52,1152,20240909,44.18,1704,-2.52,20250422,1250,32.88,20250331,1704,-2.52,20250422,1152,44.18,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,100237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1646,33,2,2.05,2744951634,1651621,120.08,1600,1704,1600,2095,1130,1613,1661.98,3.55,0,265376,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1689,26.98,0.63,12,1.61,61.00,2617.00,1704,20250422,-3.40,1152,20240909,42.88,1704,-3.40,20250422,1250,31.68,20250331,1704,-3.40,20250422,1152,42.88,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250422,090238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1625,12,2,0.74,110052323,68210,4.96,1600,1625,1600,2095,1130,1613,1613.43,3.55,0,40872,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1667,26.64,0.62,12,0.07,61.00,2617.00,1677,20241219,-3.10,1152,20240909,41.06,1625,0.00,20250422,1250,30.00,20250331,1677,-3.10,20241219,1152,41.06,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N
20250421,160233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1613,41,2,2.61,2158591157,1351166,100.91,1574,1621,1563,2040,1101,1572,1597.58,3.31,0,251449,1631,1601,1559,1529,1487,1616,1544,513,468,500,1160,1,1,102586356,1655,26.44,0.62,12,1.32,61.00,2617.00,1677,20241219,-3.82,1152,20240909,40.02,1621,-0.49,20250421,1250,29.04,20250331,1677,-3.82,20241219,1152,40.02,20240909,3.80,Y,009270,500,512 억,,3399279,N,N,14186,N,00,N
20250421,150236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1618,46,2,2.93,2076741354,1300459,97.12,1574,1621,1563,2040,1101,1572,1596.93,3.31,0,243201,1631,1601,1559,1529,1487,1616,1544,513,468,500,1160,1,1,102586356,1660,26.52,0.62,12,1.27,61.00,2617.00,1677,20241219,-3.52,1152,20240909,40.45,1621,-0.19,20250421,1250,29.44,20250331,1677,-3.52,20241219,1152,40.45,20240909,3.80,Y,009270,500,512 억,,3399279,N,N,6778,N,00,N
20250421,140237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1599,27,2,1.72,1419097903,892133,66.63,1574,1606,1563,2040,1101,1572,1590.68,3.31,0,174923,1631,1601,1559,1529,1487,1616,1544,513,468,500,1160,1,1,102586356,1640,26.21,0.61,12,0.87,61.00,2617.00,1677,20241219,-4.65,1152,20240909,38.80,1606,-0.44,20250421,1250,27.92,20250331,1677,-4.65,20241219,1152,38.80,20240909,3.80,Y,009270,500,512 억,,3399279,N,N,6778,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 20250422 160233 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1652 39 2 2.42 4415599431 2661379 193.49 1600 1704 1600 2095 1130 1613 1659.14 3.55 0 358286 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1695 27.08 0.63 12 2.59 61.00 2617.00 1704 20250422 -3.05 1152 20240909 43.40 1704 -3.05 20250422 1250 32.16 20250331 1704 -3.05 20250422 1152 43.40 20240909 3.73 Y 009270 500 512 억 3638930 N N 70326 N 00 N
3 20250422 150237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1655 42 2 2.60 4255563258 2564415 186.44 1600 1704 1600 2095 1130 1613 1659.47 3.55 0 340542 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1698 27.13 0.63 12 2.50 61.00 2617.00 1704 20250422 -2.88 1152 20240909 43.66 1704 -2.88 20250422 1250 32.40 20250331 1704 -2.88 20250422 1152 43.66 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
4 20250422 140237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1664 51 2 3.16 3957953509 2384960 173.40 1600 1704 1600 2095 1130 1613 1659.55 3.55 0 328891 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1707 27.28 0.64 12 2.32 61.00 2617.00 1704 20250422 -2.35 1152 20240909 44.44 1704 -2.35 20250422 1250 33.12 20250331 1704 -2.35 20250422 1152 44.44 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
5 20250422 130237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1658 45 2 2.79 3782103159 2278849 165.68 1600 1704 1600 2095 1130 1613 1659.66 3.55 0 286813 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1701 27.18 0.63 12 2.22 61.00 2617.00 1704 20250422 -2.70 1152 20240909 43.92 1704 -2.70 20250422 1250 32.64 20250331 1704 -2.70 20250422 1152 43.92 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
6 20250422 120237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1650 37 2 2.29 3619441382 2180459 158.53 1600 1704 1600 2095 1130 1613 1659.95 3.55 0 286099 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1693 27.05 0.63 12 2.13 61.00 2617.00 1704 20250422 -3.17 1152 20240909 43.23 1704 -3.17 20250422 1250 32.00 20250331 1704 -3.17 20250422 1152 43.23 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
7 20250422 110237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1661 48 2 2.98 3187120408 1918724 139.50 1600 1704 1600 2095 1130 1613 1661.06 3.55 0 291127 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1704 27.23 0.63 12 1.87 61.00 2617.00 1704 20250422 -2.52 1152 20240909 44.18 1704 -2.52 20250422 1250 32.88 20250331 1704 -2.52 20250422 1152 44.18 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
8 20250422 100237 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 1646 33 2 2.05 2744951634 1651621 120.08 1600 1704 1600 2095 1130 1613 1661.98 3.55 0 265376 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1689 26.98 0.63 12 1.61 61.00 2617.00 1704 20250422 -3.40 1152 20240909 42.88 1704 -3.40 20250422 1250 31.68 20250331 1704 -3.40 20250422 1152 42.88 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
9 20250422 090238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1625 12 2 0.74 110052323 68210 4.96 1600 1625 1600 2095 1130 1613 1613.43 3.55 0 40872 1657 1635 1599 1577 1541 1646 1588 513 482 500 1190 1 1 102586356 1667 26.64 0.62 12 0.07 61.00 2617.00 1677 20241219 -3.10 1152 20240909 41.06 1625 0.00 20250422 1250 30.00 20250331 1677 -3.10 20241219 1152 41.06 20240909 3.73 Y 009270 500 512 억 3638930 N N 14186 N 00 N
10 20250421 160233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1613 41 2 2.61 2158591157 1351166 100.91 1574 1621 1563 2040 1101 1572 1597.58 3.31 0 251449 1631 1601 1559 1529 1487 1616 1544 513 468 500 1160 1 1 102586356 1655 26.44 0.62 12 1.32 61.00 2617.00 1677 20241219 -3.82 1152 20240909 40.02 1621 -0.49 20250421 1250 29.04 20250331 1677 -3.82 20241219 1152 40.02 20240909 3.80 Y 009270 500 512 억 3399279 N N 14186 N 00 N
11 20250421 150236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1618 46 2 2.93 2076741354 1300459 97.12 1574 1621 1563 2040 1101 1572 1596.93 3.31 0 243201 1631 1601 1559 1529 1487 1616 1544 513 468 500 1160 1 1 102586356 1660 26.52 0.62 12 1.27 61.00 2617.00 1677 20241219 -3.52 1152 20240909 40.45 1621 -0.19 20250421 1250 29.44 20250331 1677 -3.52 20241219 1152 40.45 20240909 3.80 Y 009270 500 512 억 3399279 N N 6778 N 00 N
12 20250421 140237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1599 27 2 1.72 1419097903 892133 66.63 1574 1606 1563 2040 1101 1572 1590.68 3.31 0 174923 1631 1601 1559 1529 1487 1616 1544 513 468 500 1160 1 1 102586356 1640 26.21 0.61 12 0.87 61.00 2617.00 1677 20241219 -4.65 1152 20240909 38.80 1606 -0.44 20250421 1250 27.92 20250331 1677 -4.65 20241219 1152 38.80 20240909 3.80 Y 009270 500 512 억 3399279 N N 6778 N 00 N