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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009270/price/prices-20241201.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
20241210,160236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1287,74,2,6.10,1949920792,1537989,140.74,1214,1295,1213,1576,850,1213,1267.98,1.39,0,162999,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1320,22.19,0.51,12,1.50,58.00,2517.00,1511,20231219,-14.82,1152,20240909,11.72,1500,-14.20,20240103,1152,11.72,20240909,1511,-14.82,20231219,1152,11.72,20240909,2.54,N,009270,500,512 억,,1431057,N,N,4,N,00,N
20241210,150236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1274,61,2,5.03,1877317759,1481377,135.56,1214,1295,1213,1576,850,1213,1267.44,1.39,0,168634,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1307,21.97,0.51,12,1.44,58.00,2517.00,1511,20231219,-15.68,1152,20240909,10.59,1500,-15.07,20240103,1152,10.59,20240909,1511,-15.68,20231219,1152,10.59,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,140236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1263,50,2,4.12,1774505756,1400541,128.16,1214,1295,1213,1576,850,1213,1267.19,1.39,0,157875,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1296,21.78,0.50,12,1.37,58.00,2517.00,1511,20231219,-16.41,1152,20240909,9.64,1500,-15.80,20240103,1152,9.64,20240909,1511,-16.41,20231219,1152,9.64,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,130235,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1269,56,2,4.62,1713110652,1352019,123.72,1214,1295,1213,1576,850,1213,1267.25,1.39,0,144496,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1302,21.88,0.50,12,1.32,58.00,2517.00,1511,20231219,-16.02,1152,20240909,10.16,1500,-15.40,20240103,1152,10.16,20240909,1511,-16.02,20231219,1152,10.16,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,120235,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1279,66,2,5.44,1403926479,1106468,101.25,1214,1295,1213,1576,850,1213,1269.06,1.39,0,93598,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1312,22.05,0.51,12,1.08,58.00,2517.00,1511,20231219,-15.35,1152,20240909,11.02,1500,-14.73,20240103,1152,11.02,20240909,1511,-15.35,20231219,1152,11.02,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,110235,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1286,73,2,6.02,907010023,720043,65.89,1214,1288,1213,1576,850,1213,1259.95,1.39,0,61750,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1319,22.17,0.51,12,0.70,58.00,2517.00,1511,20231219,-14.89,1152,20240909,11.63,1500,-14.27,20240103,1152,11.63,20240909,1511,-14.89,20231219,1152,11.63,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,100235,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1263,50,2,4.12,507264858,406380,37.19,1214,1271,1213,1576,850,1213,1248.64,1.39,0,16646,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1296,21.78,0.50,12,0.40,58.00,2517.00,1511,20231219,-16.41,1152,20240909,9.64,1500,-15.80,20240103,1152,9.64,20240909,1511,-16.41,20231219,1152,9.64,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241210,090237,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1220,7,2,0.58,46420357,38175,3.49,1214,1224,1213,1576,850,1213,1216.38,1.39,0,22531,1271,1242,1216,1187,1161,1256,1201,513,363,500,890,1,1,102586356,1252,21.03,0.48,12,0.04,58.00,2517.00,1511,20231219,-19.26,1152,20240909,5.90,1500,-18.67,20240103,1152,5.90,20240909,1511,-19.26,20231219,1152,5.90,20240909,2.54,N,009270,500,512 억,,1431057,N,N,0,N,00,N
20241209,160233,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1213,-31,5,-2.49,1312707088,1082831,42.83,1200,1245,1190,1617,871,1244,1212.29,1.32,0,73401,1322,1283,1231,1192,1140,1302,1211,513,373,500,920,1,1,102586356,1244,20.91,0.48,12,1.06,58.00,2517.00,1511,20231219,-19.72,1152,20240909,5.30,1500,-19.13,20240103,1152,5.30,20240909,1511,-19.72,20231219,1152,5.30,20240909,2.61,N,009270,500,512 억,,1354323,N,N,0,N,00,N
20241209,150236,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1214,-30,5,-2.41,1160474826,956946,37.85,1200,1245,1190,1617,871,1244,1212.69,1.32,0,37085,1322,1283,1231,1192,1140,1302,1211,513,373,500,920,1,1,102586356,1245,20.93,0.48,12,0.93,58.00,2517.00,1511,20231219,-19.66,1152,20240909,5.38,1500,-19.07,20240103,1152,5.38,20240909,1511,-19.66,20231219,1152,5.38,20240909,2.61,N,009270,500,512 억,,1354323,N,N,0,N,00,N
20241209,140235,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1223,-21,5,-1.69,1031360783,850845,33.65,1200,1245,1190,1617,871,1244,1212.16,1.32,0,3071,1322,1283,1231,1192,1140,1302,1211,513,373,500,920,1,1,102586356,1255,21.09,0.49,12,0.83,58.00,2517.00,1511,20231219,-19.06,1152,20240909,6.16,1500,-18.47,20240103,1152,6.16,20240909,1511,-19.06,20231219,1152,6.16,20240909,2.61,N,009270,500,512 억,,1354323,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 20241210 160236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1287 74 2 6.10 1949920792 1537989 140.74 1214 1295 1213 1576 850 1213 1267.98 1.39 0 162999 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1320 22.19 0.51 12 1.50 58.00 2517.00 1511 20231219 -14.82 1152 20240909 11.72 1500 -14.20 20240103 1152 11.72 20240909 1511 -14.82 20231219 1152 11.72 20240909 2.54 N 009270 500 512 억 1431057 N N 4 N 00 N
3 20241210 150236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1274 61 2 5.03 1877317759 1481377 135.56 1214 1295 1213 1576 850 1213 1267.44 1.39 0 168634 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1307 21.97 0.51 12 1.44 58.00 2517.00 1511 20231219 -15.68 1152 20240909 10.59 1500 -15.07 20240103 1152 10.59 20240909 1511 -15.68 20231219 1152 10.59 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
4 20241210 140236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1263 50 2 4.12 1774505756 1400541 128.16 1214 1295 1213 1576 850 1213 1267.19 1.39 0 157875 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1296 21.78 0.50 12 1.37 58.00 2517.00 1511 20231219 -16.41 1152 20240909 9.64 1500 -15.80 20240103 1152 9.64 20240909 1511 -16.41 20231219 1152 9.64 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
5 20241210 130235 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1269 56 2 4.62 1713110652 1352019 123.72 1214 1295 1213 1576 850 1213 1267.25 1.39 0 144496 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1302 21.88 0.50 12 1.32 58.00 2517.00 1511 20231219 -16.02 1152 20240909 10.16 1500 -15.40 20240103 1152 10.16 20240909 1511 -16.02 20231219 1152 10.16 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
6 20241210 120235 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1279 66 2 5.44 1403926479 1106468 101.25 1214 1295 1213 1576 850 1213 1269.06 1.39 0 93598 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1312 22.05 0.51 12 1.08 58.00 2517.00 1511 20231219 -15.35 1152 20240909 11.02 1500 -14.73 20240103 1152 11.02 20240909 1511 -15.35 20231219 1152 11.02 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
7 20241210 110235 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1286 73 2 6.02 907010023 720043 65.89 1214 1288 1213 1576 850 1213 1259.95 1.39 0 61750 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1319 22.17 0.51 12 0.70 58.00 2517.00 1511 20231219 -14.89 1152 20240909 11.63 1500 -14.27 20240103 1152 11.63 20240909 1511 -14.89 20231219 1152 11.63 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
8 20241210 100235 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1263 50 2 4.12 507264858 406380 37.19 1214 1271 1213 1576 850 1213 1248.64 1.39 0 16646 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 1 1 102586356 1296 21.78 0.50 12 0.40 58.00 2517.00 1511 20231219 -16.41 1152 20240909 9.64 1500 -15.80 20240103 1152 9.64 20240909 1511 -16.41 20231219 1152 9.64 20240909 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
9 20241210 090237 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1220 7 2 0.58 46420357 38175 3.49 1214 1224 1213 1576 850 1213 1216.38 1.39 0 22531 1271 1242 1216 1187 1161 1256 1201 513 363 500 890 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 2.54 N 009270 500 512 억 1431057 N N 0 N 00 N
10 20241209 160233 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1213 -31 5 -2.49 1312707088 1082831 42.83 1200 1245 1190 1617 871 1244 1212.29 1.32 0 73401 1322 1283 1231 1192 1140 1302 1211 513 373 500 920 1 1 102586356 1244 20.91 0.48 12 1.06 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 2.61 N 009270 500 512 억 1354323 N N 0 N 00 N
11 20241209 150236 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1214 -30 5 -2.41 1160474826 956946 37.85 1200 1245 1190 1617 871 1244 1212.69 1.32 0 37085 1322 1283 1231 1192 1140 1302 1211 513 373 500 920 1 1 102586356 1245 20.93 0.48 12 0.93 58.00 2517.00 1511 20231219 -19.66 1152 20240909 5.38 1500 -19.07 20240103 1152 5.38 20240909 1511 -19.66 20231219 1152 5.38 20240909 2.61 N 009270 500 512 억 1354323 N N 0 N 00 N
12 20241209 140235 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 1223 -21 5 -1.69 1031360783 850845 33.65 1200 1245 1190 1617 871 1244 1212.16 1.32 0 3071 1322 1283 1231 1192 1140 1302 1211 513 373 500 920 1 1 102586356 1255 21.09 0.49 12 0.83 58.00 2517.00 1511 20231219 -19.06 1152 20240909 6.16 1500 -18.47 20240103 1152 6.16 20240909 1511 -19.06 20231219 1152 6.16 20240909 2.61 N 009270 500 512 억 1354323 N N 0 N 00 N