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
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
20241210,160124,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4150,40,2,0.97,1846865520,444080,103.52,4130,4190,4105,5340,2880,4110,4158.86,15.24,0,-136177,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9183,-1383.33,0.42,12,0.20,-3.00,9861.00,8540,20240213,-51.41,4035,20241209,2.85,8540,-51.41,20240213,4035,2.85,20241209,8540,-51.41,20240213,4035,2.85,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,62,N,00,N
20241210,150123,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4165,55,2,1.34,1600285900,384791,89.70,4130,4190,4105,5340,2880,4110,4158.84,15.24,0,-117749,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9216,-1388.33,0.42,12,0.17,-3.00,9861.00,8540,20240213,-51.23,4035,20241209,3.22,8540,-51.23,20240213,4035,3.22,20241209,8540,-51.23,20240213,4035,3.22,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,140124,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4170,60,2,1.46,1428377225,343521,80.08,4130,4190,4105,5340,2880,4110,4158.05,15.24,0,-96160,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9227,-1390.00,0.42,12,0.16,-3.00,9861.00,8540,20240213,-51.17,4035,20241209,3.35,8540,-51.17,20240213,4035,3.35,20241209,8540,-51.17,20240213,4035,3.35,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,130123,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4165,55,2,1.34,1214505105,292277,68.13,4130,4190,4105,5340,2880,4110,4155.32,15.24,0,-72500,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9216,-1388.33,0.42,12,0.13,-3.00,9861.00,8540,20240213,-51.23,4035,20241209,3.22,8540,-51.23,20240213,4035,3.22,20241209,8540,-51.23,20240213,4035,3.22,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,120123,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4185,75,2,1.82,1018788170,245286,57.18,4130,4190,4105,5340,2880,4110,4153.47,15.24,0,-54548,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9260,-1395.00,0.42,12,0.11,-3.00,9861.00,8540,20240213,-51.00,4035,20241209,3.72,8540,-51.00,20240213,4035,3.72,20241209,8540,-51.00,20240213,4035,3.72,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,110123,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4180,70,2,1.70,885727900,213424,49.75,4130,4185,4105,5340,2880,4110,4150.09,15.24,0,-54565,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9249,-1393.33,0.42,12,0.10,-3.00,9861.00,8540,20240213,-51.05,4035,20241209,3.59,8540,-51.05,20240213,4035,3.59,20241209,8540,-51.05,20240213,4035,3.59,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,100123,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4150,40,2,0.97,537399315,129903,30.28,4130,4165,4105,5340,2880,4110,4136.93,15.24,0,-22234,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9183,-1383.33,0.42,12,0.06,-3.00,9861.00,8540,20240213,-51.41,4035,20241209,2.85,8540,-51.41,20240213,4035,2.85,20241209,8540,-51.41,20240213,4035,2.85,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241210,090124,55,60.00,KOSPI200,,,N,N,N,Y,60,N,4140,30,2,0.73,96538570,23313,5.43,4130,4160,4120,5340,2880,4110,4140.98,15.24,0,10383,4253,4181,4108,4036,3963,4145,4000,6205,1230,2500,3040,5,1,221277902,9161,-1380.00,0.42,12,0.01,-3.00,9861.00,8540,20240213,-51.52,4035,20241209,2.60,8540,-51.52,20240213,4035,2.60,20241209,8540,-51.52,20240213,4035,2.60,20241209,0.44,N,001740,2500,6204 억,,33723122,N,N,25,N,00,N
20241209,160123,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,4110,-85,5,-2.03,1744858880,427460,67.66,4180,4180,4035,5450,2940,4195,4081.87,15.28,0,-63595,4325,4260,4155,4090,3985,4292,4122,6205,1255,2500,3100,5,1,221277902,9095,-1370.00,0.42,12,0.19,-3.00,9861.00,8540,20240213,-51.87,4035,20241209,1.86,8540,-51.87,20240213,4035,1.86,20241209,8540,-51.87,20240213,4035,1.86,20241209,0.45,N,001740,2500,6204 억,,33811062,N,N,25,N,00,N
20241209,150123,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,4085,-110,5,-2.62,1519066995,372407,58.94,4180,4180,4035,5450,2940,4195,4079.04,15.28,0,-79454,4325,4260,4155,4090,3985,4292,4122,6205,1255,2500,3100,5,1,221277902,9039,-1361.67,0.41,12,0.17,-3.00,9861.00,8540,20240213,-52.17,4035,20241209,1.24,8540,-52.17,20240213,4035,1.24,20241209,8540,-52.17,20240213,4035,1.24,20241209,0.45,N,001740,2500,6204 억,,33811062,N,N,19,N,00,N
20241209,140124,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,4095,-100,5,-2.38,1407342145,345089,54.62,4180,4180,4035,5450,2940,4195,4078.19,15.28,0,-81328,4325,4260,4155,4090,3985,4292,4122,6205,1255,2500,3100,5,1,221277902,9061,-1365.00,0.42,12,0.16,-3.00,9861.00,8540,20240213,-52.05,4035,20241209,1.49,8540,-52.05,20240213,4035,1.49,20241209,8540,-52.05,20240213,4035,1.49,20241209,0.45,N,001740,2500,6204 억,,33811062,N,N,19,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 160124 55 60.00 KOSPI200 N N N Y 60 N 4150 40 2 0.97 1846865520 444080 103.52 4130 4190 4105 5340 2880 4110 4158.86 15.24 0 -136177 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9183 -1383.33 0.42 12 0.20 -3.00 9861.00 8540 20240213 -51.41 4035 20241209 2.85 8540 -51.41 20240213 4035 2.85 20241209 8540 -51.41 20240213 4035 2.85 20241209 0.44 N 001740 2500 6204 억 33723122 N N 62 N 00 N
3 20241210 150123 55 60.00 KOSPI200 N N N Y 60 N 4165 55 2 1.34 1600285900 384791 89.70 4130 4190 4105 5340 2880 4110 4158.84 15.24 0 -117749 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9216 -1388.33 0.42 12 0.17 -3.00 9861.00 8540 20240213 -51.23 4035 20241209 3.22 8540 -51.23 20240213 4035 3.22 20241209 8540 -51.23 20240213 4035 3.22 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
4 20241210 140124 55 60.00 KOSPI200 N N N Y 60 N 4170 60 2 1.46 1428377225 343521 80.08 4130 4190 4105 5340 2880 4110 4158.05 15.24 0 -96160 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9227 -1390.00 0.42 12 0.16 -3.00 9861.00 8540 20240213 -51.17 4035 20241209 3.35 8540 -51.17 20240213 4035 3.35 20241209 8540 -51.17 20240213 4035 3.35 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
5 20241210 130123 55 60.00 KOSPI200 N N N Y 60 N 4165 55 2 1.34 1214505105 292277 68.13 4130 4190 4105 5340 2880 4110 4155.32 15.24 0 -72500 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9216 -1388.33 0.42 12 0.13 -3.00 9861.00 8540 20240213 -51.23 4035 20241209 3.22 8540 -51.23 20240213 4035 3.22 20241209 8540 -51.23 20240213 4035 3.22 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
6 20241210 120123 55 60.00 KOSPI200 N N N Y 60 N 4185 75 2 1.82 1018788170 245286 57.18 4130 4190 4105 5340 2880 4110 4153.47 15.24 0 -54548 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9260 -1395.00 0.42 12 0.11 -3.00 9861.00 8540 20240213 -51.00 4035 20241209 3.72 8540 -51.00 20240213 4035 3.72 20241209 8540 -51.00 20240213 4035 3.72 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
7 20241210 110123 55 60.00 KOSPI200 N N N Y 60 N 4180 70 2 1.70 885727900 213424 49.75 4130 4185 4105 5340 2880 4110 4150.09 15.24 0 -54565 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9249 -1393.33 0.42 12 0.10 -3.00 9861.00 8540 20240213 -51.05 4035 20241209 3.59 8540 -51.05 20240213 4035 3.59 20241209 8540 -51.05 20240213 4035 3.59 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
8 20241210 100123 55 60.00 KOSPI200 N N N Y 60 N 4150 40 2 0.97 537399315 129903 30.28 4130 4165 4105 5340 2880 4110 4136.93 15.24 0 -22234 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9183 -1383.33 0.42 12 0.06 -3.00 9861.00 8540 20240213 -51.41 4035 20241209 2.85 8540 -51.41 20240213 4035 2.85 20241209 8540 -51.41 20240213 4035 2.85 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
9 20241210 090124 55 60.00 KOSPI200 N N N Y 60 N 4140 30 2 0.73 96538570 23313 5.43 4130 4160 4120 5340 2880 4110 4140.98 15.24 0 10383 4253 4181 4108 4036 3963 4145 4000 6205 1230 2500 3040 5 1 221277902 9161 -1380.00 0.42 12 0.01 -3.00 9861.00 8540 20240213 -51.52 4035 20241209 2.60 8540 -51.52 20240213 4035 2.60 20241209 8540 -51.52 20240213 4035 2.60 20241209 0.44 N 001740 2500 6204 억 33723122 N N 25 N 00 N
10 20241209 160123 55 60.00 KOSPI200 신저가 N N N Y 60 N 4110 -85 5 -2.03 1744858880 427460 67.66 4180 4180 4035 5450 2940 4195 4081.87 15.28 0 -63595 4325 4260 4155 4090 3985 4292 4122 6205 1255 2500 3100 5 1 221277902 9095 -1370.00 0.42 12 0.19 -3.00 9861.00 8540 20240213 -51.87 4035 20241209 1.86 8540 -51.87 20240213 4035 1.86 20241209 8540 -51.87 20240213 4035 1.86 20241209 0.45 N 001740 2500 6204 억 33811062 N N 25 N 00 N
11 20241209 150123 55 60.00 KOSPI200 신저가 N N N Y 60 N 4085 -110 5 -2.62 1519066995 372407 58.94 4180 4180 4035 5450 2940 4195 4079.04 15.28 0 -79454 4325 4260 4155 4090 3985 4292 4122 6205 1255 2500 3100 5 1 221277902 9039 -1361.67 0.41 12 0.17 -3.00 9861.00 8540 20240213 -52.17 4035 20241209 1.24 8540 -52.17 20240213 4035 1.24 20241209 8540 -52.17 20240213 4035 1.24 20241209 0.45 N 001740 2500 6204 억 33811062 N N 19 N 00 N
12 20241209 140124 55 60.00 KOSPI200 신저가 N N N Y 60 N 4095 -100 5 -2.38 1407342145 345089 54.62 4180 4180 4035 5450 2940 4195 4078.19 15.28 0 -81328 4325 4260 4155 4090 3985 4292 4122 6205 1255 2500 3100 5 1 221277902 9061 -1365.00 0.42 12 0.16 -3.00 9861.00 8540 20240213 -52.05 4035 20241209 1.49 8540 -52.05 20240213 4035 1.49 20241209 8540 -52.05 20240213 4035 1.49 20241209 0.45 N 001740 2500 6204 억 33811062 N N 19 N 00 N