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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
118000/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
20241203,160757,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,301,-2,5,-0.66,50877637,169385,119.41,303,305,298,393,213,303,300.37,0.23,0,-14873,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,496,-3.01,0.44,12,0.10,-100.00,688.00,684,20240621,-55.99,298,20241203,1.01,684,-55.99,20240621,298,1.01,20241203,684,-55.99,20240621,298,1.01,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,150823,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,301,-2,5,-0.66,50051381,166635,117.47,303,305,298,393,213,303,300.37,0.23,0,-14830,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,496,-3.01,0.44,12,0.10,-100.00,688.00,684,20240621,-55.99,298,20241203,1.01,684,-55.99,20240621,298,1.01,20241203,684,-55.99,20240621,298,1.01,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,140812,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,300,-3,5,-0.99,36718837,122202,86.15,303,305,298,393,213,303,300.48,0.23,0,-12339,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,494,-3.00,0.44,12,0.07,-100.00,688.00,684,20240621,-56.14,298,20241203,0.67,684,-56.14,20240621,298,0.67,20241203,684,-56.14,20240621,298,0.67,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,130814,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,301,-2,5,-0.66,26286501,87448,61.65,303,305,298,393,213,303,300.60,0.23,0,-11736,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,496,-3.01,0.44,12,0.05,-100.00,688.00,684,20240621,-55.99,298,20241203,1.01,684,-55.99,20240621,298,1.01,20241203,684,-55.99,20240621,298,1.01,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,120821,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,303,0,3,0.00,15665942,52047,36.69,303,305,298,393,213,303,301.00,0.23,0,-6576,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,499,-3.03,0.44,12,0.03,-100.00,688.00,684,20240621,-55.70,298,20241203,1.68,684,-55.70,20240621,298,1.68,20241203,684,-55.70,20240621,298,1.68,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,110804,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,303,0,3,0.00,13850577,46016,32.44,303,305,298,393,213,303,300.99,0.23,0,-6029,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,499,-3.03,0.44,12,0.03,-100.00,688.00,684,20240621,-55.70,298,20241203,1.68,684,-55.70,20240621,298,1.68,20241203,684,-55.70,20240621,298,1.68,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,100752,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,304,1,2,0.33,11904256,39610,27.92,303,304,298,393,213,303,300.54,0.23,0,-4151,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,501,-3.04,0.44,12,0.02,-100.00,688.00,684,20240621,-55.56,298,20241203,2.01,684,-55.56,20240621,298,2.01,20241203,684,-55.56,20240621,298,2.01,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241203,090744,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,303,0,3,0.00,557267,1850,1.30,303,303,300,393,213,303,301.23,0.23,0,75,314,308,304,298,294,311,301,824,90,500,210,1,1,164777364,499,-3.03,0.44,12,0.00,-100.00,688.00,684,20240621,-55.70,300,20241203,1.00,684,-55.70,20240621,300,1.00,20241203,684,-55.70,20240621,300,1.00,20241203,0.02,N,118000,500,823 억,,374212,N,N,1,N,00,N
20241202,160733,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,303,-7,5,-2.26,41452985,137305,64.23,300,310,300,403,217,310,301.90,0.24,0,-13037,326,317,309,300,292,314,297,824,93,500,210,1,1,164777364,499,-3.03,0.44,12,0.08,-100.00,688.00,684,20240621,-55.70,300,20241202,1.00,684,-55.70,20240621,300,1.00,20241202,684,-55.70,20240621,300,1.00,20241202,0.02,N,118000,500,823 억,,387344,N,N,1,N,00,N
20241202,150834,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,304,-6,5,-1.94,40374662,133728,62.56,300,310,300,403,217,310,301.92,0.24,0,-12136,326,317,309,300,292,314,297,824,93,500,210,1,1,164777364,501,-3.04,0.44,12,0.08,-100.00,688.00,684,20240621,-55.56,300,20241202,1.33,684,-55.56,20240621,300,1.33,20241202,684,-55.56,20240621,300,1.33,20241202,0.02,N,118000,500,823 억,,387344,N,N,0,N,00,N
20241202,140753,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,301,-9,5,-2.90,36292330,120186,56.22,300,310,300,403,217,310,301.97,0.24,0,-10866,326,317,309,300,292,314,297,824,93,500,210,1,1,164777364,496,-3.01,0.44,12,0.07,-100.00,688.00,684,20240621,-55.99,300,20241202,0.33,684,-55.99,20240621,300,0.33,20241202,684,-55.99,20240621,300,0.33,20241202,0.02,N,118000,500,823 억,,387344,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 20241203 160757 57 100.00 KOSPI 신저가 유통업 N N N N N 301 -2 5 -0.66 50877637 169385 119.41 303 305 298 393 213 303 300.37 0.23 0 -14873 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 496 -3.01 0.44 12 0.10 -100.00 688.00 684 20240621 -55.99 298 20241203 1.01 684 -55.99 20240621 298 1.01 20241203 684 -55.99 20240621 298 1.01 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
3 20241203 150823 57 100.00 KOSPI 신저가 유통업 N N N N N 301 -2 5 -0.66 50051381 166635 117.47 303 305 298 393 213 303 300.37 0.23 0 -14830 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 496 -3.01 0.44 12 0.10 -100.00 688.00 684 20240621 -55.99 298 20241203 1.01 684 -55.99 20240621 298 1.01 20241203 684 -55.99 20240621 298 1.01 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
4 20241203 140812 57 100.00 KOSPI 신저가 유통업 N N N N N 300 -3 5 -0.99 36718837 122202 86.15 303 305 298 393 213 303 300.48 0.23 0 -12339 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 494 -3.00 0.44 12 0.07 -100.00 688.00 684 20240621 -56.14 298 20241203 0.67 684 -56.14 20240621 298 0.67 20241203 684 -56.14 20240621 298 0.67 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
5 20241203 130814 57 100.00 KOSPI 신저가 유통업 N N N N N 301 -2 5 -0.66 26286501 87448 61.65 303 305 298 393 213 303 300.60 0.23 0 -11736 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 496 -3.01 0.44 12 0.05 -100.00 688.00 684 20240621 -55.99 298 20241203 1.01 684 -55.99 20240621 298 1.01 20241203 684 -55.99 20240621 298 1.01 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
6 20241203 120821 57 100.00 KOSPI 신저가 유통업 N N N N N 303 0 3 0.00 15665942 52047 36.69 303 305 298 393 213 303 301.00 0.23 0 -6576 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 499 -3.03 0.44 12 0.03 -100.00 688.00 684 20240621 -55.70 298 20241203 1.68 684 -55.70 20240621 298 1.68 20241203 684 -55.70 20240621 298 1.68 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
7 20241203 110804 57 100.00 KOSPI 신저가 유통업 N N N N N 303 0 3 0.00 13850577 46016 32.44 303 305 298 393 213 303 300.99 0.23 0 -6029 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 499 -3.03 0.44 12 0.03 -100.00 688.00 684 20240621 -55.70 298 20241203 1.68 684 -55.70 20240621 298 1.68 20241203 684 -55.70 20240621 298 1.68 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
8 20241203 100752 57 100.00 KOSPI 신저가 유통업 N N N N N 304 1 2 0.33 11904256 39610 27.92 303 304 298 393 213 303 300.54 0.23 0 -4151 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 501 -3.04 0.44 12 0.02 -100.00 688.00 684 20240621 -55.56 298 20241203 2.01 684 -55.56 20240621 298 2.01 20241203 684 -55.56 20240621 298 2.01 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
9 20241203 090744 57 100.00 KOSPI 신저가 유통업 N N N N N 303 0 3 0.00 557267 1850 1.30 303 303 300 393 213 303 301.23 0.23 0 75 314 308 304 298 294 311 301 824 90 500 210 1 1 164777364 499 -3.03 0.44 12 0.00 -100.00 688.00 684 20240621 -55.70 300 20241203 1.00 684 -55.70 20240621 300 1.00 20241203 684 -55.70 20240621 300 1.00 20241203 0.02 N 118000 500 823 억 374212 N N 1 N 00 N
10 20241202 160733 57 100.00 KOSPI 신저가 유통업 N N N N N 303 -7 5 -2.26 41452985 137305 64.23 300 310 300 403 217 310 301.90 0.24 0 -13037 326 317 309 300 292 314 297 824 93 500 210 1 1 164777364 499 -3.03 0.44 12 0.08 -100.00 688.00 684 20240621 -55.70 300 20241202 1.00 684 -55.70 20240621 300 1.00 20241202 684 -55.70 20240621 300 1.00 20241202 0.02 N 118000 500 823 억 387344 N N 1 N 00 N
11 20241202 150834 57 100.00 KOSPI 신저가 유통업 N N N N N 304 -6 5 -1.94 40374662 133728 62.56 300 310 300 403 217 310 301.92 0.24 0 -12136 326 317 309 300 292 314 297 824 93 500 210 1 1 164777364 501 -3.04 0.44 12 0.08 -100.00 688.00 684 20240621 -55.56 300 20241202 1.33 684 -55.56 20240621 300 1.33 20241202 684 -55.56 20240621 300 1.33 20241202 0.02 N 118000 500 823 억 387344 N N 0 N 00 N
12 20241202 140753 57 100.00 KOSPI 신저가 유통업 N N N N N 301 -9 5 -2.90 36292330 120186 56.22 300 310 300 403 217 310 301.97 0.24 0 -10866 326 317 309 300 292 314 297 824 93 500 210 1 1 164777364 496 -3.01 0.44 12 0.07 -100.00 688.00 684 20240621 -55.99 300 20241202 0.33 684 -55.99 20240621 300 0.33 20241202 684 -55.99 20240621 300 0.33 20241202 0.02 N 118000 500 823 억 387344 N N 0 N 00 N