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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1174,-2,5,-0.17,305311211,260094,85.87,1175,1185,1169,1528,824,1176,1173.85,0.95,0,-22823,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1204,20.24,0.47,12,0.25,58.00,2517.00,1511,20231219,-22.30,1152,20240909,1.91,1500,-21.73,20240103,1152,1.91,20240909,1511,-22.30,20231219,1152,1.91,20240909,2.18,N,009270,500,512 억,,970952,N,N,1,N,00,N
20241121,150240,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1179,3,2,0.26,276814899,235814,77.86,1175,1185,1169,1528,824,1176,1173.87,0.95,0,-25563,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1209,20.33,0.47,12,0.23,58.00,2517.00,1511,20231219,-21.97,1152,20240909,2.34,1500,-21.40,20240103,1152,2.34,20240909,1511,-21.97,20231219,1152,2.34,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,140239,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1181,5,2,0.43,253691210,216184,71.38,1175,1185,1169,1528,824,1176,1173.50,0.95,0,-24987,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1212,20.36,0.47,12,0.21,58.00,2517.00,1511,20231219,-21.84,1152,20240909,2.52,1500,-21.27,20240103,1152,2.52,20240909,1511,-21.84,20231219,1152,2.52,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,130239,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1178,2,2,0.17,222662622,189898,62.70,1175,1180,1169,1528,824,1176,1172.54,0.95,0,-37795,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1208,20.31,0.47,12,0.19,58.00,2517.00,1511,20231219,-22.04,1152,20240909,2.26,1500,-21.47,20240103,1152,2.26,20240909,1511,-22.04,20231219,1152,2.26,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,120238,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1173,-3,5,-0.26,207516672,176992,58.44,1175,1180,1169,1528,824,1176,1172.46,0.95,0,-38363,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1203,20.22,0.47,12,0.17,58.00,2517.00,1511,20231219,-22.37,1152,20240909,1.82,1500,-21.80,20240103,1152,1.82,20240909,1511,-22.37,20231219,1152,1.82,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,110237,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1176,0,3,0.00,167011231,142449,47.03,1175,1180,1169,1528,824,1176,1172.43,0.95,0,-36181,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1206,20.28,0.47,12,0.14,58.00,2517.00,1511,20231219,-22.17,1152,20240909,2.08,1500,-21.60,20240103,1152,2.08,20240909,1511,-22.17,20231219,1152,2.08,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,100239,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1172,-4,5,-0.34,117968708,100621,33.22,1175,1180,1169,1528,824,1176,1172.41,0.95,0,-19877,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1202,20.21,0.47,12,0.10,58.00,2517.00,1511,20231219,-22.44,1152,20240909,1.74,1500,-21.87,20240103,1152,1.74,20240909,1511,-22.44,20231219,1152,1.74,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241121,090238,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1179,3,2,0.26,8461529,7200,2.38,1175,1180,1175,1528,824,1176,1175.21,0.95,0,2975,1208,1192,1181,1165,1154,1186,1159,513,352,500,870,1,1,102586356,1209,20.33,0.47,12,0.01,58.00,2517.00,1511,20231219,-21.97,1152,20240909,2.34,1500,-21.40,20240103,1152,2.34,20240909,1511,-21.97,20231219,1152,2.34,20240909,2.18,N,009270,500,512 억,,970952,N,N,13,N,00,N
20241120,160236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1176,-15,5,-1.26,356920375,302084,110.83,1188,1197,1170,1548,834,1191,1181.53,1.02,0,-69937,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1206,20.28,0.47,12,0.29,58.00,2517.00,1511,20231219,-22.17,1152,20240909,2.08,1500,-21.60,20240103,1152,2.08,20240909,1511,-22.17,20231219,1152,2.08,20240909,2.14,N,009270,500,512 억,,1042632,N,N,13,N,00,N
20241120,150241,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1175,-16,5,-1.34,286809751,242350,88.92,1188,1197,1174,1548,834,1191,1183.45,1.02,0,-50625,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1205,20.26,0.47,12,0.24,58.00,2517.00,1511,20231219,-22.24,1152,20240909,2.00,1500,-21.67,20240103,1152,2.00,20240909,1511,-22.24,20231219,1152,2.00,20240909,2.14,N,009270,500,512 억,,1042632,N,N,0,N,00,N
20241120,140242,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1185,-6,5,-0.50,205886000,173730,63.74,1188,1197,1180,1548,834,1191,1185.09,1.02,0,-41319,1227,1208,1199,1180,1171,1204,1176,513,357,500,880,1,1,102586356,1216,20.43,0.47,12,0.17,58.00,2517.00,1511,20231219,-21.58,1152,20240909,2.86,1500,-21.00,20240103,1152,2.86,20240909,1511,-21.58,20231219,1152,2.86,20240909,2.14,N,009270,500,512 억,,1042632,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 20241121 160236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1174 -2 5 -0.17 305311211 260094 85.87 1175 1185 1169 1528 824 1176 1173.85 0.95 0 -22823 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1204 20.24 0.47 12 0.25 58.00 2517.00 1511 20231219 -22.30 1152 20240909 1.91 1500 -21.73 20240103 1152 1.91 20240909 1511 -22.30 20231219 1152 1.91 20240909 2.18 N 009270 500 512 억 970952 N N 1 N 00 N
3 20241121 150240 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1179 3 2 0.26 276814899 235814 77.86 1175 1185 1169 1528 824 1176 1173.87 0.95 0 -25563 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1209 20.33 0.47 12 0.23 58.00 2517.00 1511 20231219 -21.97 1152 20240909 2.34 1500 -21.40 20240103 1152 2.34 20240909 1511 -21.97 20231219 1152 2.34 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
4 20241121 140239 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1181 5 2 0.43 253691210 216184 71.38 1175 1185 1169 1528 824 1176 1173.50 0.95 0 -24987 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1212 20.36 0.47 12 0.21 58.00 2517.00 1511 20231219 -21.84 1152 20240909 2.52 1500 -21.27 20240103 1152 2.52 20240909 1511 -21.84 20231219 1152 2.52 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
5 20241121 130239 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1178 2 2 0.17 222662622 189898 62.70 1175 1180 1169 1528 824 1176 1172.54 0.95 0 -37795 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1208 20.31 0.47 12 0.19 58.00 2517.00 1511 20231219 -22.04 1152 20240909 2.26 1500 -21.47 20240103 1152 2.26 20240909 1511 -22.04 20231219 1152 2.26 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
6 20241121 120238 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1173 -3 5 -0.26 207516672 176992 58.44 1175 1180 1169 1528 824 1176 1172.46 0.95 0 -38363 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1203 20.22 0.47 12 0.17 58.00 2517.00 1511 20231219 -22.37 1152 20240909 1.82 1500 -21.80 20240103 1152 1.82 20240909 1511 -22.37 20231219 1152 1.82 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
7 20241121 110237 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1176 0 3 0.00 167011231 142449 47.03 1175 1180 1169 1528 824 1176 1172.43 0.95 0 -36181 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1206 20.28 0.47 12 0.14 58.00 2517.00 1511 20231219 -22.17 1152 20240909 2.08 1500 -21.60 20240103 1152 2.08 20240909 1511 -22.17 20231219 1152 2.08 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
8 20241121 100239 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1172 -4 5 -0.34 117968708 100621 33.22 1175 1180 1169 1528 824 1176 1172.41 0.95 0 -19877 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1202 20.21 0.47 12 0.10 58.00 2517.00 1511 20231219 -22.44 1152 20240909 1.74 1500 -21.87 20240103 1152 1.74 20240909 1511 -22.44 20231219 1152 1.74 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
9 20241121 090238 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1179 3 2 0.26 8461529 7200 2.38 1175 1180 1175 1528 824 1176 1175.21 0.95 0 2975 1208 1192 1181 1165 1154 1186 1159 513 352 500 870 1 1 102586356 1209 20.33 0.47 12 0.01 58.00 2517.00 1511 20231219 -21.97 1152 20240909 2.34 1500 -21.40 20240103 1152 2.34 20240909 1511 -21.97 20231219 1152 2.34 20240909 2.18 N 009270 500 512 억 970952 N N 13 N 00 N
10 20241120 160236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1176 -15 5 -1.26 356920375 302084 110.83 1188 1197 1170 1548 834 1191 1181.53 1.02 0 -69937 1227 1208 1199 1180 1171 1204 1176 513 357 500 880 1 1 102586356 1206 20.28 0.47 12 0.29 58.00 2517.00 1511 20231219 -22.17 1152 20240909 2.08 1500 -21.60 20240103 1152 2.08 20240909 1511 -22.17 20231219 1152 2.08 20240909 2.14 N 009270 500 512 억 1042632 N N 13 N 00 N
11 20241120 150241 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1175 -16 5 -1.34 286809751 242350 88.92 1188 1197 1174 1548 834 1191 1183.45 1.02 0 -50625 1227 1208 1199 1180 1171 1204 1176 513 357 500 880 1 1 102586356 1205 20.26 0.47 12 0.24 58.00 2517.00 1511 20231219 -22.24 1152 20240909 2.00 1500 -21.67 20240103 1152 2.00 20240909 1511 -22.24 20231219 1152 2.00 20240909 2.14 N 009270 500 512 억 1042632 N N 0 N 00 N
12 20241120 140242 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1185 -6 5 -0.50 205886000 173730 63.74 1188 1197 1180 1548 834 1191 1185.09 1.02 0 -41319 1227 1208 1199 1180 1171 1204 1176 513 357 500 880 1 1 102586356 1216 20.43 0.47 12 0.17 58.00 2517.00 1511 20231219 -21.58 1152 20240909 2.86 1500 -21.00 20240103 1152 2.86 20240909 1511 -21.58 20231219 1152 2.86 20240909 2.14 N 009270 500 512 억 1042632 N N 0 N 00 N