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
001740/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
20241203,160124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4350,50,2,1.16,1476665555,339097,68.25,4335,4380,4305,5590,3010,4300,4354.73,15.38,0,43072,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9626,-1450.00,0.44,12,0.15,-3.00,9861.00,8540,20240213,-49.06,4105,20240805,5.97,8540,-49.06,20240213,4105,5.97,20240805,8540,-49.06,20240213,4105,5.97,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,82,N,00,N
20241203,150123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4350,50,2,1.16,1185344545,272073,54.76,4335,4380,4305,5590,3010,4300,4356.72,15.38,0,33052,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9626,-1450.00,0.44,12,0.12,-3.00,9861.00,8540,20240213,-49.06,4105,20240805,5.97,8540,-49.06,20240213,4105,5.97,20240805,8540,-49.06,20240213,4105,5.97,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,140124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4360,60,2,1.40,1062249160,243841,49.08,4335,4380,4305,5590,3010,4300,4356.32,15.38,0,27883,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9648,-1453.33,0.44,12,0.11,-3.00,9861.00,8540,20240213,-48.95,4105,20240805,6.21,8540,-48.95,20240213,4105,6.21,20240805,8540,-48.95,20240213,4105,6.21,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,130124,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4370,70,2,1.63,922291600,211811,42.63,4335,4380,4305,5590,3010,4300,4354.31,15.38,0,22952,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9670,-1456.67,0.44,12,0.10,-3.00,9861.00,8540,20240213,-48.83,4105,20240805,6.46,8540,-48.83,20240213,4105,6.46,20240805,8540,-48.83,20240213,4105,6.46,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,120126,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4370,70,2,1.63,765925845,176037,35.43,4335,4375,4305,5590,3010,4300,4350.94,15.38,0,18773,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9670,-1456.67,0.44,12,0.08,-3.00,9861.00,8540,20240213,-48.83,4105,20240805,6.46,8540,-48.83,20240213,4105,6.46,20240805,8540,-48.83,20240213,4105,6.46,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,110123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4370,70,2,1.63,669811710,154006,31.00,4335,4375,4305,5590,3010,4300,4349.26,15.38,0,17252,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9670,-1456.67,0.44,12,0.07,-3.00,9861.00,8540,20240213,-48.83,4105,20240805,6.46,8540,-48.83,20240213,4105,6.46,20240805,8540,-48.83,20240213,4105,6.46,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,100122,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4320,20,2,0.47,371056650,85466,17.20,4335,4370,4305,5590,3010,4300,4341.57,15.38,0,-4568,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9559,-1440.00,0.44,12,0.04,-3.00,9861.00,8540,20240213,-49.41,4105,20240805,5.24,8540,-49.41,20240213,4105,5.24,20240805,8540,-49.41,20240213,4105,5.24,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241203,090123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4340,40,2,0.93,38538550,8886,1.79,4335,4350,4335,5590,3010,4300,4337.00,15.38,0,3263,4406,4352,4296,4242,4186,4325,4215,6205,1290,2500,3180,5,1,221277902,9603,-1446.67,0.44,12,0.00,-3.00,9861.00,8540,20240213,-49.18,4105,20240805,5.72,8540,-49.18,20240213,4105,5.72,20240805,8540,-49.18,20240213,4105,5.72,20240805,0.45,N,001740,2500,6204 억,,34027068,N,N,127,N,00,N
20241202,160121,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-45,5,-1.04,2119864615,495000,48.19,4345,4350,4240,5640,3045,4345,4282.52,15.43,0,-98933,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9515,-1433.33,0.44,12,0.22,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,127,N,00,N
20241202,150123,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4310,-35,5,-0.81,1915233820,447465,43.56,4345,4350,4240,5640,3045,4345,4280.19,15.43,0,-100164,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9537,-1436.67,0.44,12,0.20,-3.00,9861.00,8540,20240213,-49.53,4105,20240805,4.99,8540,-49.53,20240213,4105,4.99,20240805,8540,-49.53,20240213,4105,4.99,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,N,00,N
20241202,140121,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,4300,-45,5,-1.04,1834288320,428660,41.73,4345,4350,4240,5640,3045,4345,4279.12,15.43,0,-99452,4555,4450,4350,4245,4145,4400,4195,6205,1295,2500,3210,5,1,221277902,9515,-1433.33,0.44,12,0.19,-3.00,9861.00,8540,20240213,-49.65,4105,20240805,4.75,8540,-49.65,20240213,4105,4.75,20240805,8540,-49.65,20240213,4105,4.75,20240805,0.44,N,001740,2500,6204 억,,34142024,N,N,13,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 160124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4350 50 2 1.16 1476665555 339097 68.25 4335 4380 4305 5590 3010 4300 4354.73 15.38 0 43072 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9626 -1450.00 0.44 12 0.15 -3.00 9861.00 8540 20240213 -49.06 4105 20240805 5.97 8540 -49.06 20240213 4105 5.97 20240805 8540 -49.06 20240213 4105 5.97 20240805 0.45 N 001740 2500 6204 억 34027068 N N 82 N 00 N
3 20241203 150123 55 60.00 KOSPI200 유통업 N N N Y 60 N 4350 50 2 1.16 1185344545 272073 54.76 4335 4380 4305 5590 3010 4300 4356.72 15.38 0 33052 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9626 -1450.00 0.44 12 0.12 -3.00 9861.00 8540 20240213 -49.06 4105 20240805 5.97 8540 -49.06 20240213 4105 5.97 20240805 8540 -49.06 20240213 4105 5.97 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
4 20241203 140124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4360 60 2 1.40 1062249160 243841 49.08 4335 4380 4305 5590 3010 4300 4356.32 15.38 0 27883 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9648 -1453.33 0.44 12 0.11 -3.00 9861.00 8540 20240213 -48.95 4105 20240805 6.21 8540 -48.95 20240213 4105 6.21 20240805 8540 -48.95 20240213 4105 6.21 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
5 20241203 130124 55 60.00 KOSPI200 유통업 N N N Y 60 N 4370 70 2 1.63 922291600 211811 42.63 4335 4380 4305 5590 3010 4300 4354.31 15.38 0 22952 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9670 -1456.67 0.44 12 0.10 -3.00 9861.00 8540 20240213 -48.83 4105 20240805 6.46 8540 -48.83 20240213 4105 6.46 20240805 8540 -48.83 20240213 4105 6.46 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
6 20241203 120126 55 60.00 KOSPI200 유통업 N N N Y 60 N 4370 70 2 1.63 765925845 176037 35.43 4335 4375 4305 5590 3010 4300 4350.94 15.38 0 18773 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9670 -1456.67 0.44 12 0.08 -3.00 9861.00 8540 20240213 -48.83 4105 20240805 6.46 8540 -48.83 20240213 4105 6.46 20240805 8540 -48.83 20240213 4105 6.46 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
7 20241203 110123 55 60.00 KOSPI200 유통업 N N N Y 60 N 4370 70 2 1.63 669811710 154006 31.00 4335 4375 4305 5590 3010 4300 4349.26 15.38 0 17252 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9670 -1456.67 0.44 12 0.07 -3.00 9861.00 8540 20240213 -48.83 4105 20240805 6.46 8540 -48.83 20240213 4105 6.46 20240805 8540 -48.83 20240213 4105 6.46 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
8 20241203 100122 55 60.00 KOSPI200 유통업 N N N Y 60 N 4320 20 2 0.47 371056650 85466 17.20 4335 4370 4305 5590 3010 4300 4341.57 15.38 0 -4568 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9559 -1440.00 0.44 12 0.04 -3.00 9861.00 8540 20240213 -49.41 4105 20240805 5.24 8540 -49.41 20240213 4105 5.24 20240805 8540 -49.41 20240213 4105 5.24 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
9 20241203 090123 55 60.00 KOSPI200 유통업 N N N Y 60 N 4340 40 2 0.93 38538550 8886 1.79 4335 4350 4335 5590 3010 4300 4337.00 15.38 0 3263 4406 4352 4296 4242 4186 4325 4215 6205 1290 2500 3180 5 1 221277902 9603 -1446.67 0.44 12 0.00 -3.00 9861.00 8540 20240213 -49.18 4105 20240805 5.72 8540 -49.18 20240213 4105 5.72 20240805 8540 -49.18 20240213 4105 5.72 20240805 0.45 N 001740 2500 6204 억 34027068 N N 127 N 00 N
10 20241202 160121 55 60.00 KOSPI200 유통업 N N N Y 60 N 4300 -45 5 -1.04 2119864615 495000 48.19 4345 4350 4240 5640 3045 4345 4282.52 15.43 0 -98933 4555 4450 4350 4245 4145 4400 4195 6205 1295 2500 3210 5 1 221277902 9515 -1433.33 0.44 12 0.22 -3.00 9861.00 8540 20240213 -49.65 4105 20240805 4.75 8540 -49.65 20240213 4105 4.75 20240805 8540 -49.65 20240213 4105 4.75 20240805 0.44 N 001740 2500 6204 억 34142024 N N 127 N 00 N
11 20241202 150123 55 60.00 KOSPI200 유통업 N N N Y 60 N 4310 -35 5 -0.81 1915233820 447465 43.56 4345 4350 4240 5640 3045 4345 4280.19 15.43 0 -100164 4555 4450 4350 4245 4145 4400 4195 6205 1295 2500 3210 5 1 221277902 9537 -1436.67 0.44 12 0.20 -3.00 9861.00 8540 20240213 -49.53 4105 20240805 4.99 8540 -49.53 20240213 4105 4.99 20240805 8540 -49.53 20240213 4105 4.99 20240805 0.44 N 001740 2500 6204 억 34142024 N N 13 N 00 N
12 20241202 140121 55 60.00 KOSPI200 유통업 N N N Y 60 N 4300 -45 5 -1.04 1834288320 428660 41.73 4345 4350 4240 5640 3045 4345 4279.12 15.43 0 -99452 4555 4450 4350 4245 4145 4400 4195 6205 1295 2500 3210 5 1 221277902 9515 -1433.33 0.44 12 0.19 -3.00 9861.00 8540 20240213 -49.65 4105 20240805 4.75 8540 -49.65 20240213 4105 4.75 20240805 8540 -49.65 20240213 4105 4.75 20240805 0.44 N 001740 2500 6204 억 34142024 N N 13 N 00 N