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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067830/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
20241118,160554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-5,5,-0.25,69953725,34509,72.27,2035,2050,2015,2625,1415,2020,2028.80,8.45,0,1893,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,827,6.07,0.17,12,0.08,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,150559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,59448400,29296,61.36,2035,2050,2015,2625,1415,2020,2029.23,8.45,0,1783,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.07,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,140601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,50803525,25018,52.40,2035,2050,2015,2625,1415,2020,2030.68,8.45,0,2437,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,130559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,48968880,24112,50.50,2035,2050,2015,2625,1415,2020,2030.89,8.45,0,1644,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,120601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,47405580,23340,48.88,2035,2050,2015,2625,1415,2020,2031.09,8.45,0,877,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,110600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,20,2,0.99,43695040,21518,45.07,2035,2050,2015,2625,1415,2020,2030.63,8.45,0,258,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,837,6.14,0.17,12,0.05,332.00,11712.00,3040,20240206,-32.89,2000,20240805,2.00,3040,-32.89,20240206,2000,2.00,20240805,3040,-32.89,20240206,2000,2.00,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,100555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,20,2,0.99,29097145,14386,30.13,2035,2040,2015,2625,1415,2020,2022.60,8.45,0,-56,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,837,6.14,0.17,12,0.04,332.00,11712.00,3040,20240206,-32.89,2000,20240805,2.00,3040,-32.89,20240206,2000,2.00,20240805,3040,-32.89,20240206,2000,2.00,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241118,090554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-5,5,-0.25,654500,323,0.68,2035,2035,2015,2625,1415,2020,2026.32,8.45,0,-153,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,827,6.07,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N
20241115,160612,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-75,5,-3.58,96822965,47747,243.64,2070,2070,2020,2720,1470,2095,2027.86,8.45,0,-849,2158,2126,2063,2031,1968,2142,2047,410,625,1000,1500,5,1,41040895,829,6.08,0.17,12,0.12,332.00,11712.00,3040,20240206,-33.55,2000,20240805,1.00,3040,-33.55,20240206,2000,1.00,20240805,3040,-33.55,20240206,2000,1.00,20240805,0.29,N,067830,1000,410 억,,3467376,N,N,0,N,00,N
20241115,150628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-65,5,-3.10,43102855,21170,108.03,2070,2070,2020,2720,1470,2095,2036.03,8.45,0,-846,2158,2126,2063,2031,1968,2142,2047,410,625,1000,1500,5,1,41040895,833,6.11,0.17,12,0.05,332.00,11712.00,3040,20240206,-33.22,2000,20240805,1.50,3040,-33.22,20240206,2000,1.50,20240805,3040,-33.22,20240206,2000,1.50,20240805,0.29,N,067830,1000,410 억,,3467376,N,N,0,N,00,N
20241115,140622,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,-60,5,-2.86,29987435,14715,75.09,2070,2070,2020,2720,1470,2095,2037.88,8.45,0,-457,2158,2126,2063,2031,1968,2142,2047,410,625,1000,1500,5,1,41040895,835,6.13,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.06,2000,20240805,1.75,3040,-33.06,20240206,2000,1.75,20240805,3040,-33.06,20240206,2000,1.75,20240805,0.29,N,067830,1000,410 억,,3467376,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 20241118 160554 57 100.00 KOSPI 유통업 N N N N N 2015 -5 5 -0.25 69953725 34509 72.27 2035 2050 2015 2625 1415 2020 2028.80 8.45 0 1893 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 827 6.07 0.17 12 0.08 332.00 11712.00 3040 20240206 -33.72 2000 20240805 0.75 3040 -33.72 20240206 2000 0.75 20240805 3040 -33.72 20240206 2000 0.75 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
3 20241118 150559 57 100.00 KOSPI 유통업 N N N N N 2025 5 2 0.25 59448400 29296 61.36 2035 2050 2015 2625 1415 2020 2029.23 8.45 0 1783 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 831 6.10 0.17 12 0.07 332.00 11712.00 3040 20240206 -33.39 2000 20240805 1.25 3040 -33.39 20240206 2000 1.25 20240805 3040 -33.39 20240206 2000 1.25 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
4 20241118 140601 57 100.00 KOSPI 유통업 N N N N N 2025 5 2 0.25 50803525 25018 52.40 2035 2050 2015 2625 1415 2020 2030.68 8.45 0 2437 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 831 6.10 0.17 12 0.06 332.00 11712.00 3040 20240206 -33.39 2000 20240805 1.25 3040 -33.39 20240206 2000 1.25 20240805 3040 -33.39 20240206 2000 1.25 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
5 20241118 130559 57 100.00 KOSPI 유통업 N N N N N 2025 5 2 0.25 48968880 24112 50.50 2035 2050 2015 2625 1415 2020 2030.89 8.45 0 1644 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 831 6.10 0.17 12 0.06 332.00 11712.00 3040 20240206 -33.39 2000 20240805 1.25 3040 -33.39 20240206 2000 1.25 20240805 3040 -33.39 20240206 2000 1.25 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
6 20241118 120601 57 100.00 KOSPI 유통업 N N N N N 2025 5 2 0.25 47405580 23340 48.88 2035 2050 2015 2625 1415 2020 2031.09 8.45 0 877 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 831 6.10 0.17 12 0.06 332.00 11712.00 3040 20240206 -33.39 2000 20240805 1.25 3040 -33.39 20240206 2000 1.25 20240805 3040 -33.39 20240206 2000 1.25 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
7 20241118 110600 57 100.00 KOSPI 유통업 N N N N N 2040 20 2 0.99 43695040 21518 45.07 2035 2050 2015 2625 1415 2020 2030.63 8.45 0 258 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 837 6.14 0.17 12 0.05 332.00 11712.00 3040 20240206 -32.89 2000 20240805 2.00 3040 -32.89 20240206 2000 2.00 20240805 3040 -32.89 20240206 2000 2.00 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
8 20241118 100555 57 100.00 KOSPI 유통업 N N N N N 2040 20 2 0.99 29097145 14386 30.13 2035 2040 2015 2625 1415 2020 2022.60 8.45 0 -56 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 837 6.14 0.17 12 0.04 332.00 11712.00 3040 20240206 -32.89 2000 20240805 2.00 3040 -32.89 20240206 2000 2.00 20240805 3040 -32.89 20240206 2000 2.00 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
9 20241118 090554 57 100.00 KOSPI 유통업 N N N N N 2015 -5 5 -0.25 654500 323 0.68 2035 2035 2015 2625 1415 2020 2026.32 8.45 0 -153 2086 2052 2036 2002 1986 2045 1995 410 605 1000 1450 5 1 41040895 827 6.07 0.17 12 0.00 332.00 11712.00 3040 20240206 -33.72 2000 20240805 0.75 3040 -33.72 20240206 2000 0.75 20240805 3040 -33.72 20240206 2000 0.75 20240805 0.28 N 067830 1000 410 억 3466416 N N 0 N 00 N
10 20241115 160612 57 100.00 KOSPI 유통업 N N N N N 2020 -75 5 -3.58 96822965 47747 243.64 2070 2070 2020 2720 1470 2095 2027.86 8.45 0 -849 2158 2126 2063 2031 1968 2142 2047 410 625 1000 1500 5 1 41040895 829 6.08 0.17 12 0.12 332.00 11712.00 3040 20240206 -33.55 2000 20240805 1.00 3040 -33.55 20240206 2000 1.00 20240805 3040 -33.55 20240206 2000 1.00 20240805 0.29 N 067830 1000 410 억 3467376 N N 0 N 00 N
11 20241115 150628 57 100.00 KOSPI 유통업 N N N N N 2030 -65 5 -3.10 43102855 21170 108.03 2070 2070 2020 2720 1470 2095 2036.03 8.45 0 -846 2158 2126 2063 2031 1968 2142 2047 410 625 1000 1500 5 1 41040895 833 6.11 0.17 12 0.05 332.00 11712.00 3040 20240206 -33.22 2000 20240805 1.50 3040 -33.22 20240206 2000 1.50 20240805 3040 -33.22 20240206 2000 1.50 20240805 0.29 N 067830 1000 410 억 3467376 N N 0 N 00 N
12 20241115 140622 57 100.00 KOSPI 유통업 N N N N N 2035 -60 5 -2.86 29987435 14715 75.09 2070 2070 2020 2720 1470 2095 2037.88 8.45 0 -457 2158 2126 2063 2031 1968 2142 2047 410 625 1000 1500 5 1 41040895 835 6.13 0.17 12 0.04 332.00 11712.00 3040 20240206 -33.06 2000 20240805 1.75 3040 -33.06 20240206 2000 1.75 20240805 3040 -33.06 20240206 2000 1.75 20240805 0.29 N 067830 1000 410 억 3467376 N N 0 N 00 N