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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160652,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,51827105,25842,137.54,2015,2020,2000,2615,1415,2015,2005.54,8.45,0,-945,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,4,N,00,N
20241128,150703,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,34602010,17253,91.83,2015,2020,2000,2615,1415,2015,2005.56,8.45,0,-912,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,140702,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,33326585,16617,88.44,2015,2020,2000,2615,1415,2015,2005.57,8.45,0,-911,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,130701,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,-10,5,-0.50,32640110,16274,86.61,2015,2020,2000,2615,1415,2015,2005.66,8.45,0,-750,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,823,6.04,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,120703,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2005,-10,5,-0.50,32315335,16112,85.75,2015,2020,2000,2615,1415,2015,2005.67,8.45,0,-607,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,823,6.04,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.05,1995,20241122,0.50,3040,-34.05,20240206,1995,0.50,20241122,3040,-34.05,20240206,1995,0.50,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,110705,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,1524800,759,4.04,2015,2020,2005,2615,1415,2015,2008.96,8.45,0,-315,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,100704,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,973915,485,2.58,2015,2020,2005,2615,1415,2015,2008.07,8.45,0,-172,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241128,090701,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,40300,20,0.11,2015,2015,2015,2615,1415,2015,2015.00,8.45,0,-19,2031,2022,2016,2007,2001,2022,2007,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.30,N,067830,1000,410 억,,3466167,N,N,1,N,00,N
20241127,160646,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,37846690,18789,105.19,2015,2025,2010,2615,1415,2015,2014.30,8.45,0,-65,2031,2022,2011,2002,1991,2027,2007,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.05,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.31,N,067830,1000,410 억,,3466378,N,N,1,N,00,N
20241127,150658,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,23757960,11797,66.05,2015,2025,2010,2615,1415,2015,2013.90,8.45,0,-32,2031,2022,2011,2002,1991,2027,2007,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,1995,20241122,1.00,3040,-33.72,20240206,1995,1.00,20241122,3040,-33.72,20240206,1995,1.00,20241122,0.31,N,067830,1000,410 억,,3466378,N,N,0,N,00,N
20241127,140658,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,20276605,10065,56.35,2015,2025,2010,2615,1415,2015,2014.57,8.45,0,-31,2031,2022,2011,2002,1991,2027,2007,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.02,332.00,11712.00,3040,20240206,-33.88,1995,20241122,0.75,3040,-33.88,20240206,1995,0.75,20241122,3040,-33.88,20240206,1995,0.75,20241122,0.31,N,067830,1000,410 억,,3466378,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 20241128 160652 57 100.00 KOSPI 유통업 N N N N N 2010 -5 5 -0.25 51827105 25842 137.54 2015 2020 2000 2615 1415 2015 2005.54 8.45 0 -945 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.06 332.00 11712.00 3040 20240206 -33.88 1995 20241122 0.75 3040 -33.88 20240206 1995 0.75 20241122 3040 -33.88 20240206 1995 0.75 20241122 0.30 N 067830 1000 410 억 3466167 N N 4 N 00 N
3 20241128 150703 57 100.00 KOSPI 유통업 N N N N N 2010 -5 5 -0.25 34602010 17253 91.83 2015 2020 2000 2615 1415 2015 2005.56 8.45 0 -912 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.04 332.00 11712.00 3040 20240206 -33.88 1995 20241122 0.75 3040 -33.88 20240206 1995 0.75 20241122 3040 -33.88 20240206 1995 0.75 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
4 20241128 140702 57 100.00 KOSPI 유통업 N N N N N 2010 -5 5 -0.25 33326585 16617 88.44 2015 2020 2000 2615 1415 2015 2005.57 8.45 0 -911 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.04 332.00 11712.00 3040 20240206 -33.88 1995 20241122 0.75 3040 -33.88 20240206 1995 0.75 20241122 3040 -33.88 20240206 1995 0.75 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
5 20241128 130701 57 100.00 KOSPI 유통업 N N N N N 2005 -10 5 -0.50 32640110 16274 86.61 2015 2020 2000 2615 1415 2015 2005.66 8.45 0 -750 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 823 6.04 0.17 12 0.04 332.00 11712.00 3040 20240206 -34.05 1995 20241122 0.50 3040 -34.05 20240206 1995 0.50 20241122 3040 -34.05 20240206 1995 0.50 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
6 20241128 120703 57 100.00 KOSPI 유통업 N N N N N 2005 -10 5 -0.50 32315335 16112 85.75 2015 2020 2000 2615 1415 2015 2005.67 8.45 0 -607 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 823 6.04 0.17 12 0.04 332.00 11712.00 3040 20240206 -34.05 1995 20241122 0.50 3040 -34.05 20240206 1995 0.50 20241122 3040 -34.05 20240206 1995 0.50 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
7 20241128 110705 57 100.00 KOSPI 유통업 N N N N N 2010 -5 5 -0.25 1524800 759 4.04 2015 2020 2005 2615 1415 2015 2008.96 8.45 0 -315 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.00 332.00 11712.00 3040 20240206 -33.88 1995 20241122 0.75 3040 -33.88 20240206 1995 0.75 20241122 3040 -33.88 20240206 1995 0.75 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
8 20241128 100704 57 100.00 KOSPI 유통업 N N N N N 2015 0 3 0.00 973915 485 2.58 2015 2020 2005 2615 1415 2015 2008.07 8.45 0 -172 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 827 6.07 0.17 12 0.00 332.00 11712.00 3040 20240206 -33.72 1995 20241122 1.00 3040 -33.72 20240206 1995 1.00 20241122 3040 -33.72 20240206 1995 1.00 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
9 20241128 090701 57 100.00 KOSPI 유통업 N N N N N 2015 0 3 0.00 40300 20 0.11 2015 2015 2015 2615 1415 2015 2015.00 8.45 0 -19 2031 2022 2016 2007 2001 2022 2007 410 600 1000 1450 5 1 41040895 827 6.07 0.17 12 0.00 332.00 11712.00 3040 20240206 -33.72 1995 20241122 1.00 3040 -33.72 20240206 1995 1.00 20241122 3040 -33.72 20240206 1995 1.00 20241122 0.30 N 067830 1000 410 억 3466167 N N 1 N 00 N
10 20241127 160646 57 100.00 KOSPI 유통업 N N N N N 2015 0 3 0.00 37846690 18789 105.19 2015 2025 2010 2615 1415 2015 2014.30 8.45 0 -65 2031 2022 2011 2002 1991 2027 2007 410 600 1000 1450 5 1 41040895 827 6.07 0.17 12 0.05 332.00 11712.00 3040 20240206 -33.72 1995 20241122 1.00 3040 -33.72 20240206 1995 1.00 20241122 3040 -33.72 20240206 1995 1.00 20241122 0.31 N 067830 1000 410 억 3466378 N N 1 N 00 N
11 20241127 150658 57 100.00 KOSPI 유통업 N N N N N 2015 0 3 0.00 23757960 11797 66.05 2015 2025 2010 2615 1415 2015 2013.90 8.45 0 -32 2031 2022 2011 2002 1991 2027 2007 410 600 1000 1450 5 1 41040895 827 6.07 0.17 12 0.03 332.00 11712.00 3040 20240206 -33.72 1995 20241122 1.00 3040 -33.72 20240206 1995 1.00 20241122 3040 -33.72 20240206 1995 1.00 20241122 0.31 N 067830 1000 410 억 3466378 N N 0 N 00 N
12 20241127 140658 57 100.00 KOSPI 유통업 N N N N N 2010 -5 5 -0.25 20276605 10065 56.35 2015 2025 2010 2615 1415 2015 2014.57 8.45 0 -31 2031 2022 2011 2002 1991 2027 2007 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.02 332.00 11712.00 3040 20240206 -33.88 1995 20241122 0.75 3040 -33.88 20240206 1995 0.75 20241122 3040 -33.88 20240206 1995 0.75 20241122 0.31 N 067830 1000 410 억 3466378 N N 0 N 00 N