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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009270/price/prices-20241101.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
20241118,160231,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1212,-6,5,-0.49,282501549,232790,68.64,1222,1222,1208,1583,853,1218,1213.56,1.01,0,-8371,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1243,20.90,0.48,12,0.23,58.00,2517.00,1511,20231219,-19.79,1152,20240909,5.21,1500,-19.20,20240103,1152,5.21,20240909,1511,-19.79,20231219,1152,5.21,20240909,2.09,N,009270,500,512 억,,1040710,N,N,21,N,00,N
20241118,150232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1215,-3,5,-0.25,269178868,221783,65.40,1222,1222,1208,1583,853,1218,1213.70,1.01,0,-7804,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1246,20.95,0.48,12,0.22,58.00,2517.00,1511,20231219,-19.59,1152,20240909,5.47,1500,-19.00,20240103,1152,5.47,20240909,1511,-19.59,20231219,1152,5.47,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,140232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1211,-7,5,-0.57,234940307,193534,57.07,1222,1222,1209,1583,853,1218,1213.95,1.01,0,-8082,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1242,20.88,0.48,12,0.19,58.00,2517.00,1511,20231219,-19.85,1152,20240909,5.12,1500,-19.27,20240103,1152,5.12,20240909,1511,-19.85,20231219,1152,5.12,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,130232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1211,-7,5,-0.57,213607411,175905,51.87,1222,1222,1210,1583,853,1218,1214.33,1.01,0,-8417,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1242,20.88,0.48,12,0.17,58.00,2517.00,1511,20231219,-19.85,1152,20240909,5.12,1500,-19.27,20240103,1152,5.12,20240909,1511,-19.85,20231219,1152,5.12,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,120234,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1211,-7,5,-0.57,156829582,129158,38.09,1222,1222,1210,1583,853,1218,1214.25,1.01,0,-8959,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1242,20.88,0.48,12,0.13,58.00,2517.00,1511,20231219,-19.85,1152,20240909,5.12,1500,-19.27,20240103,1152,5.12,20240909,1511,-19.85,20231219,1152,5.12,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,110233,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1218,0,3,0.00,62877553,51664,15.23,1222,1222,1211,1583,853,1218,1217.05,1.01,0,-7784,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1250,21.00,0.48,12,0.05,58.00,2517.00,1511,20231219,-19.39,1152,20240909,5.73,1500,-18.80,20240103,1152,5.73,20240909,1511,-19.39,20231219,1152,5.73,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,100233,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1220,2,2,0.16,49703558,40856,12.05,1222,1222,1211,1583,853,1218,1216.55,1.01,0,-6866,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1252,21.03,0.48,12,0.04,58.00,2517.00,1511,20231219,-19.26,1152,20240909,5.90,1500,-18.67,20240103,1152,5.90,20240909,1511,-19.26,20231219,1152,5.90,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241118,090229,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1213,-5,5,-0.41,5414157,4437,1.31,1222,1222,1213,1583,853,1218,1220.23,1.01,0,279,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1244,20.91,0.48,12,0.00,58.00,2517.00,1511,20231219,-19.72,1152,20240909,5.30,1500,-19.13,20240103,1152,5.30,20240909,1511,-19.72,20231219,1152,5.30,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N
20241115,160236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1218,20,2,1.67,408025010,339091,103.91,1193,1225,1185,1557,839,1198,1203.33,0.97,0,50352,1247,1222,1210,1185,1173,1216,1179,513,359,500,880,1,1,102586356,1250,21.00,0.48,12,0.33,58.00,2517.00,1511,20231219,-19.39,1152,20240909,5.73,1500,-18.80,20240103,1152,5.73,20240909,1511,-19.39,20231219,1152,5.73,20240909,2.14,N,009270,500,512 억,,990949,N,N,0,N,00,N
20241115,150241,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1218,20,2,1.67,369852843,307699,94.29,1193,1225,1185,1557,839,1198,1202.03,0.97,0,45202,1247,1222,1210,1185,1173,1216,1179,513,359,500,880,1,1,102586356,1250,21.00,0.48,12,0.30,58.00,2517.00,1511,20231219,-19.39,1152,20240909,5.73,1500,-18.80,20240103,1152,5.73,20240909,1511,-19.39,20231219,1152,5.73,20240909,2.14,N,009270,500,512 억,,990949,N,N,0,N,00,N
20241115,140240,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1211,13,2,1.09,323966368,269992,82.74,1193,1217,1185,1557,839,1198,1199.93,0.97,0,42658,1247,1222,1210,1185,1173,1216,1179,513,359,500,880,1,1,102586356,1242,20.88,0.48,12,0.26,58.00,2517.00,1511,20231219,-19.85,1152,20240909,5.12,1500,-19.27,20240103,1152,5.12,20240909,1511,-19.85,20231219,1152,5.12,20240909,2.14,N,009270,500,512 억,,990949,N,N,0,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 20241118 160231 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1212 -6 5 -0.49 282501549 232790 68.64 1222 1222 1208 1583 853 1218 1213.56 1.01 0 -8371 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1243 20.90 0.48 12 0.23 58.00 2517.00 1511 20231219 -19.79 1152 20240909 5.21 1500 -19.20 20240103 1152 5.21 20240909 1511 -19.79 20231219 1152 5.21 20240909 2.09 N 009270 500 512 억 1040710 N N 21 N 00 N
3 20241118 150232 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1215 -3 5 -0.25 269178868 221783 65.40 1222 1222 1208 1583 853 1218 1213.70 1.01 0 -7804 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1246 20.95 0.48 12 0.22 58.00 2517.00 1511 20231219 -19.59 1152 20240909 5.47 1500 -19.00 20240103 1152 5.47 20240909 1511 -19.59 20231219 1152 5.47 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
4 20241118 140232 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1211 -7 5 -0.57 234940307 193534 57.07 1222 1222 1209 1583 853 1218 1213.95 1.01 0 -8082 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1242 20.88 0.48 12 0.19 58.00 2517.00 1511 20231219 -19.85 1152 20240909 5.12 1500 -19.27 20240103 1152 5.12 20240909 1511 -19.85 20231219 1152 5.12 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
5 20241118 130232 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1211 -7 5 -0.57 213607411 175905 51.87 1222 1222 1210 1583 853 1218 1214.33 1.01 0 -8417 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1242 20.88 0.48 12 0.17 58.00 2517.00 1511 20231219 -19.85 1152 20240909 5.12 1500 -19.27 20240103 1152 5.12 20240909 1511 -19.85 20231219 1152 5.12 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
6 20241118 120234 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1211 -7 5 -0.57 156829582 129158 38.09 1222 1222 1210 1583 853 1218 1214.25 1.01 0 -8959 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1242 20.88 0.48 12 0.13 58.00 2517.00 1511 20231219 -19.85 1152 20240909 5.12 1500 -19.27 20240103 1152 5.12 20240909 1511 -19.85 20231219 1152 5.12 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
7 20241118 110233 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1218 0 3 0.00 62877553 51664 15.23 1222 1222 1211 1583 853 1218 1217.05 1.01 0 -7784 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1250 21.00 0.48 12 0.05 58.00 2517.00 1511 20231219 -19.39 1152 20240909 5.73 1500 -18.80 20240103 1152 5.73 20240909 1511 -19.39 20231219 1152 5.73 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
8 20241118 100233 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1220 2 2 0.16 49703558 40856 12.05 1222 1222 1211 1583 853 1218 1216.55 1.01 0 -6866 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1252 21.03 0.48 12 0.04 58.00 2517.00 1511 20231219 -19.26 1152 20240909 5.90 1500 -18.67 20240103 1152 5.90 20240909 1511 -19.26 20231219 1152 5.90 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
9 20241118 090229 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1213 -5 5 -0.41 5414157 4437 1.31 1222 1222 1213 1583 853 1218 1220.23 1.01 0 279 1249 1233 1209 1193 1169 1241 1201 513 365 500 900 1 1 102586356 1244 20.91 0.48 12 0.00 58.00 2517.00 1511 20231219 -19.72 1152 20240909 5.30 1500 -19.13 20240103 1152 5.30 20240909 1511 -19.72 20231219 1152 5.30 20240909 2.09 N 009270 500 512 억 1040710 N N 0 N 00 N
10 20241115 160236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1218 20 2 1.67 408025010 339091 103.91 1193 1225 1185 1557 839 1198 1203.33 0.97 0 50352 1247 1222 1210 1185 1173 1216 1179 513 359 500 880 1 1 102586356 1250 21.00 0.48 12 0.33 58.00 2517.00 1511 20231219 -19.39 1152 20240909 5.73 1500 -18.80 20240103 1152 5.73 20240909 1511 -19.39 20231219 1152 5.73 20240909 2.14 N 009270 500 512 억 990949 N N 0 N 00 N
11 20241115 150241 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1218 20 2 1.67 369852843 307699 94.29 1193 1225 1185 1557 839 1198 1202.03 0.97 0 45202 1247 1222 1210 1185 1173 1216 1179 513 359 500 880 1 1 102586356 1250 21.00 0.48 12 0.30 58.00 2517.00 1511 20231219 -19.39 1152 20240909 5.73 1500 -18.80 20240103 1152 5.73 20240909 1511 -19.39 20231219 1152 5.73 20240909 2.14 N 009270 500 512 억 990949 N N 0 N 00 N
12 20241115 140240 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1211 13 2 1.09 323966368 269992 82.74 1193 1217 1185 1557 839 1198 1199.93 0.97 0 42658 1247 1222 1210 1185 1173 1216 1179 513 359 500 880 1 1 102586356 1242 20.88 0.48 12 0.26 58.00 2517.00 1511 20231219 -19.85 1152 20240909 5.12 1500 -19.27 20240103 1152 5.12 20240909 1511 -19.85 20231219 1152 5.12 20240909 2.14 N 009270 500 512 억 990949 N N 0 N 00 N