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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1460,-3,5,-0.21,1637078530,1119660,102.91,1450,1486,1432,1901,1025,1463,1462.12,2.86,0,10443,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1498,23.93,0.56,12,1.09,61.00,2617.00,1677,20241219,-12.94,1152,20240909,26.74,1593,-8.35,20250113,1250,16.80,20250331,1677,-12.94,20241219,1152,26.74,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,73265,N,00,N
20250414,150235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1460,-3,5,-0.21,1541308421,1053944,96.87,1450,1486,1432,1901,1025,1463,1462.42,2.86,0,16778,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1498,23.93,0.56,12,1.03,61.00,2617.00,1677,20241219,-12.94,1152,20240909,26.74,1593,-8.35,20250113,1250,16.80,20250331,1677,-12.94,20241219,1152,26.74,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,140234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1467,4,2,0.27,1396113845,954769,87.75,1450,1486,1432,1901,1025,1463,1462.25,2.86,0,-12852,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1505,24.05,0.56,12,0.93,61.00,2617.00,1677,20241219,-12.52,1152,20240909,27.34,1593,-7.91,20250113,1250,17.36,20250331,1677,-12.52,20241219,1152,27.34,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,130234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1471,8,2,0.55,1275255845,872626,80.20,1450,1486,1432,1901,1025,1463,1461.40,2.86,0,-30041,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1509,24.11,0.56,12,0.85,61.00,2617.00,1677,20241219,-12.28,1152,20240909,27.69,1593,-7.66,20250113,1250,17.68,20250331,1677,-12.28,20241219,1152,27.69,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,120234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1463,0,3,0.00,1111100672,760628,69.91,1450,1486,1432,1901,1025,1463,1460.77,2.86,0,-44238,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1501,23.98,0.56,12,0.74,61.00,2617.00,1677,20241219,-12.76,1152,20240909,27.00,1593,-8.16,20250113,1250,17.04,20250331,1677,-12.76,20241219,1152,27.00,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,110233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1456,-7,5,-0.48,993514783,680186,62.52,1450,1486,1432,1901,1025,1463,1460.65,2.86,0,-56217,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1494,23.87,0.56,12,0.66,61.00,2617.00,1677,20241219,-13.18,1152,20240909,26.39,1593,-8.60,20250113,1250,16.48,20250331,1677,-13.18,20241219,1152,26.39,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,100234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1465,2,2,0.14,541728222,372811,34.27,1450,1472,1432,1901,1025,1463,1453.09,2.86,0,-31289,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1503,24.02,0.56,12,0.36,61.00,2617.00,1677,20241219,-12.64,1152,20240909,27.17,1593,-8.04,20250113,1250,17.20,20250331,1677,-12.64,20241219,1152,27.17,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
20250414,090234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1448,-15,5,-1.03,57733671,39806,3.66,1450,1455,1445,1901,1025,1463,1450.38,2.86,0,-11021,1500,1481,1444,1425,1388,1491,1435,513,438,500,1080,1,1,102586356,1485,23.74,0.55,12,0.04,61.00,2617.00,1677,20241219,-13.66,1152,20240909,25.69,1593,-9.10,20250113,1250,15.84,20250331,1677,-13.66,20241219,1152,25.69,20240909,4.16,Y,009270,500,512 억,,2929031,N,N,80807,N,00,N
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
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 20250414 160233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1460 -3 5 -0.21 1637078530 1119660 102.91 1450 1486 1432 1901 1025 1463 1462.12 2.86 0 10443 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1498 23.93 0.56 12 1.09 61.00 2617.00 1677 20241219 -12.94 1152 20240909 26.74 1593 -8.35 20250113 1250 16.80 20250331 1677 -12.94 20241219 1152 26.74 20240909 4.16 Y 009270 500 512 억 2929031 N N 73265 N 00 N
3 20250414 150235 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1460 -3 5 -0.21 1541308421 1053944 96.87 1450 1486 1432 1901 1025 1463 1462.42 2.86 0 16778 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1498 23.93 0.56 12 1.03 61.00 2617.00 1677 20241219 -12.94 1152 20240909 26.74 1593 -8.35 20250113 1250 16.80 20250331 1677 -12.94 20241219 1152 26.74 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
4 20250414 140234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1467 4 2 0.27 1396113845 954769 87.75 1450 1486 1432 1901 1025 1463 1462.25 2.86 0 -12852 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1505 24.05 0.56 12 0.93 61.00 2617.00 1677 20241219 -12.52 1152 20240909 27.34 1593 -7.91 20250113 1250 17.36 20250331 1677 -12.52 20241219 1152 27.34 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
5 20250414 130234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1471 8 2 0.55 1275255845 872626 80.20 1450 1486 1432 1901 1025 1463 1461.40 2.86 0 -30041 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1509 24.11 0.56 12 0.85 61.00 2617.00 1677 20241219 -12.28 1152 20240909 27.69 1593 -7.66 20250113 1250 17.68 20250331 1677 -12.28 20241219 1152 27.69 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
6 20250414 120234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1463 0 3 0.00 1111100672 760628 69.91 1450 1486 1432 1901 1025 1463 1460.77 2.86 0 -44238 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1501 23.98 0.56 12 0.74 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 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
7 20250414 110233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1456 -7 5 -0.48 993514783 680186 62.52 1450 1486 1432 1901 1025 1463 1460.65 2.86 0 -56217 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1494 23.87 0.56 12 0.66 61.00 2617.00 1677 20241219 -13.18 1152 20240909 26.39 1593 -8.60 20250113 1250 16.48 20250331 1677 -13.18 20241219 1152 26.39 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
8 20250414 100234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1465 2 2 0.14 541728222 372811 34.27 1450 1472 1432 1901 1025 1463 1453.09 2.86 0 -31289 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1503 24.02 0.56 12 0.36 61.00 2617.00 1677 20241219 -12.64 1152 20240909 27.17 1593 -8.04 20250113 1250 17.20 20250331 1677 -12.64 20241219 1152 27.17 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
9 20250414 090234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1448 -15 5 -1.03 57733671 39806 3.66 1450 1455 1445 1901 1025 1463 1450.38 2.86 0 -11021 1500 1481 1444 1425 1388 1491 1435 513 438 500 1080 1 1 102586356 1485 23.74 0.55 12 0.04 61.00 2617.00 1677 20241219 -13.66 1152 20240909 25.69 1593 -9.10 20250113 1250 15.84 20250331 1677 -13.66 20241219 1152 25.69 20240909 4.16 Y 009270 500 512 억 2929031 N N 80807 N 00 N
10 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
11 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
12 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