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
001740/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
20241121,160123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4425,0,3,0.00,1523198800,342872,65.79,4470,4470,4395,5750,3100,4425,4442.51,15.70,0,-23455,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9792,-1475.00,0.45,12,0.15,-3.00,9861.00,8540,20240213,-48.19,4105,20240805,7.80,8540,-48.19,20240213,4105,7.80,20240805,8540,-48.19,20240213,4105,7.80,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,97,N,00,N
20241121,150124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4450,25,2,0.56,1109291575,249546,47.88,4470,4470,4395,5750,3100,4425,4445.24,15.70,0,24651,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9847,-1483.33,0.45,12,0.11,-3.00,9861.00,8540,20240213,-47.89,4105,20240805,8.40,8540,-47.89,20240213,4105,8.40,20240805,8540,-47.89,20240213,4105,8.40,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,140125,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4450,25,2,0.56,833905195,187685,36.01,4470,4470,4395,5750,3100,4425,4443.11,15.70,0,31171,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9847,-1483.33,0.45,12,0.08,-3.00,9861.00,8540,20240213,-47.89,4105,20240805,8.40,8540,-47.89,20240213,4105,8.40,20240805,8540,-47.89,20240213,4105,8.40,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,130125,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4460,35,2,0.79,637126160,143511,27.54,4470,4470,4395,5750,3100,4425,4439.56,15.70,0,33087,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9869,-1486.67,0.45,12,0.06,-3.00,9861.00,8540,20240213,-47.78,4105,20240805,8.65,8540,-47.78,20240213,4105,8.65,20240805,8540,-47.78,20240213,4105,8.65,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,120124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4430,5,2,0.11,511406230,115266,22.12,4470,4470,4395,5750,3100,4425,4436.75,15.70,0,23164,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9803,-1476.67,0.45,12,0.05,-3.00,9861.00,8540,20240213,-48.13,4105,20240805,7.92,8540,-48.13,20240213,4105,7.92,20240805,8540,-48.13,20240213,4105,7.92,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,110124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4455,30,2,0.68,412811780,93067,17.86,4470,4470,4395,5750,3100,4425,4435.64,15.70,0,24253,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9858,-1485.00,0.45,12,0.04,-3.00,9861.00,8540,20240213,-47.83,4105,20240805,8.53,8540,-47.83,20240213,4105,8.53,20240805,8540,-47.83,20240213,4105,8.53,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,100124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4460,35,2,0.79,333490920,75271,14.44,4470,4470,4395,5750,3100,4425,4430.54,15.70,0,20382,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9869,-1486.67,0.45,12,0.03,-3.00,9861.00,8540,20240213,-47.78,4105,20240805,8.65,8540,-47.78,20240213,4105,8.65,20240805,8540,-47.78,20240213,4105,8.65,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241121,090124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4460,35,2,0.79,23081660,5166,0.99,4470,4470,4440,5750,3100,4425,4468.08,15.70,0,-2347,4595,4510,4410,4325,4225,4552,4367,6205,1325,2500,3270,5,1,221277902,9869,-1486.67,0.45,12,0.00,-3.00,9861.00,8540,20240213,-47.78,4105,20240805,8.65,8540,-47.78,20240213,4105,8.65,20240805,8540,-47.78,20240213,4105,8.65,20240805,0.43,N,001740,2500,6204 억,,34737176,N,N,286,N,00,N
20241120,160123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4425,90,2,2.08,2306188470,520871,114.73,4335,4495,4310,5630,3035,4335,4427.56,15.69,0,7966,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9792,-1475.00,0.45,12,0.24,-3.00,9861.00,8540,20240213,-48.19,4105,20240805,7.80,8540,-48.19,20240213,4105,7.80,20240805,8540,-48.19,20240213,4105,7.80,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,286,N,00,N
20241120,150124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4440,105,2,2.42,1998616225,451506,99.45,4335,4495,4310,5630,3035,4335,4426.56,15.69,0,26800,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9825,-1480.00,0.45,12,0.20,-3.00,9861.00,8540,20240213,-48.01,4105,20240805,8.16,8540,-48.01,20240213,4105,8.16,20240805,8540,-48.01,20240213,4105,8.16,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,N,00,N
20241120,140125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4455,120,2,2.77,1699163680,384247,84.63,4335,4495,4310,5630,3035,4335,4422.06,15.69,0,43782,4438,4386,4343,4291,4248,4412,4317,6205,1295,2500,3200,5,1,221277902,9858,-1485.00,0.45,12,0.17,-3.00,9861.00,8540,20240213,-47.83,4105,20240805,8.53,8540,-47.83,20240213,4105,8.53,20240805,8540,-47.83,20240213,4105,8.53,20240805,0.43,N,001740,2500,6204 억,,34722474,N,N,156,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 160123 55 60.00 KOSPI200 유통업 N N N Y 60 N 4425 0 3 0.00 1523198800 342872 65.79 4470 4470 4395 5750 3100 4425 4442.51 15.70 0 -23455 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9792 -1475.00 0.45 12 0.15 -3.00 9861.00 8540 20240213 -48.19 4105 20240805 7.80 8540 -48.19 20240213 4105 7.80 20240805 8540 -48.19 20240213 4105 7.80 20240805 0.43 N 001740 2500 6204 억 34737176 N N 97 N 00 N
3 20241121 150124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4450 25 2 0.56 1109291575 249546 47.88 4470 4470 4395 5750 3100 4425 4445.24 15.70 0 24651 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9847 -1483.33 0.45 12 0.11 -3.00 9861.00 8540 20240213 -47.89 4105 20240805 8.40 8540 -47.89 20240213 4105 8.40 20240805 8540 -47.89 20240213 4105 8.40 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
4 20241121 140125 55 60.00 KOSPI200 유통업 N N N Y 60 N 4450 25 2 0.56 833905195 187685 36.01 4470 4470 4395 5750 3100 4425 4443.11 15.70 0 31171 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9847 -1483.33 0.45 12 0.08 -3.00 9861.00 8540 20240213 -47.89 4105 20240805 8.40 8540 -47.89 20240213 4105 8.40 20240805 8540 -47.89 20240213 4105 8.40 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
5 20241121 130125 55 60.00 KOSPI200 유통업 N N N Y 60 N 4460 35 2 0.79 637126160 143511 27.54 4470 4470 4395 5750 3100 4425 4439.56 15.70 0 33087 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9869 -1486.67 0.45 12 0.06 -3.00 9861.00 8540 20240213 -47.78 4105 20240805 8.65 8540 -47.78 20240213 4105 8.65 20240805 8540 -47.78 20240213 4105 8.65 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
6 20241121 120124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4430 5 2 0.11 511406230 115266 22.12 4470 4470 4395 5750 3100 4425 4436.75 15.70 0 23164 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9803 -1476.67 0.45 12 0.05 -3.00 9861.00 8540 20240213 -48.13 4105 20240805 7.92 8540 -48.13 20240213 4105 7.92 20240805 8540 -48.13 20240213 4105 7.92 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
7 20241121 110124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4455 30 2 0.68 412811780 93067 17.86 4470 4470 4395 5750 3100 4425 4435.64 15.70 0 24253 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9858 -1485.00 0.45 12 0.04 -3.00 9861.00 8540 20240213 -47.83 4105 20240805 8.53 8540 -47.83 20240213 4105 8.53 20240805 8540 -47.83 20240213 4105 8.53 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
8 20241121 100124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4460 35 2 0.79 333490920 75271 14.44 4470 4470 4395 5750 3100 4425 4430.54 15.70 0 20382 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9869 -1486.67 0.45 12 0.03 -3.00 9861.00 8540 20240213 -47.78 4105 20240805 8.65 8540 -47.78 20240213 4105 8.65 20240805 8540 -47.78 20240213 4105 8.65 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
9 20241121 090124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4460 35 2 0.79 23081660 5166 0.99 4470 4470 4440 5750 3100 4425 4468.08 15.70 0 -2347 4595 4510 4410 4325 4225 4552 4367 6205 1325 2500 3270 5 1 221277902 9869 -1486.67 0.45 12 0.00 -3.00 9861.00 8540 20240213 -47.78 4105 20240805 8.65 8540 -47.78 20240213 4105 8.65 20240805 8540 -47.78 20240213 4105 8.65 20240805 0.43 N 001740 2500 6204 억 34737176 N N 286 N 00 N
10 20241120 160123 57 100.00 KOSPI200 유통업 N N N N N 4425 90 2 2.08 2306188470 520871 114.73 4335 4495 4310 5630 3035 4335 4427.56 15.69 0 7966 4438 4386 4343 4291 4248 4412 4317 6205 1295 2500 3200 5 1 221277902 9792 -1475.00 0.45 12 0.24 -3.00 9861.00 8540 20240213 -48.19 4105 20240805 7.80 8540 -48.19 20240213 4105 7.80 20240805 8540 -48.19 20240213 4105 7.80 20240805 0.43 N 001740 2500 6204 억 34722474 N N 286 N 00 N
11 20241120 150124 57 100.00 KOSPI200 유통업 N N N N N 4440 105 2 2.42 1998616225 451506 99.45 4335 4495 4310 5630 3035 4335 4426.56 15.69 0 26800 4438 4386 4343 4291 4248 4412 4317 6205 1295 2500 3200 5 1 221277902 9825 -1480.00 0.45 12 0.20 -3.00 9861.00 8540 20240213 -48.01 4105 20240805 8.16 8540 -48.01 20240213 4105 8.16 20240805 8540 -48.01 20240213 4105 8.16 20240805 0.43 N 001740 2500 6204 억 34722474 N N 156 N 00 N
12 20241120 140125 57 100.00 KOSPI200 유통업 N N N N N 4455 120 2 2.77 1699163680 384247 84.63 4335 4495 4310 5630 3035 4335 4422.06 15.69 0 43782 4438 4386 4343 4291 4248 4412 4317 6205 1295 2500 3200 5 1 221277902 9858 -1485.00 0.45 12 0.17 -3.00 9861.00 8540 20240213 -47.83 4105 20240805 8.53 8540 -47.83 20240213 4105 8.53 20240805 8540 -47.83 20240213 4105 8.53 20240805 0.43 N 001740 2500 6204 억 34722474 N N 156 N 00 N