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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067830/price/prices-20250501.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
20250513,160550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,184632220,76438,58.64,2405,2435,2380,3120,1680,2400,2415.45,8.54,0,1427,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.19,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,116,N,00,N
20250513,150557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,175120670,72523,55.64,2405,2435,2380,3120,1680,2400,2414.69,8.54,0,1426,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.18,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,140559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,25,2,1.04,152547030,63218,48.50,2405,2435,2380,3120,1680,2400,2413.03,8.54,0,1285,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,995,7.87,0.20,12,0.15,308.00,11950.00,2445,20240516,-0.82,1822,20241209,33.10,2435,-0.41,20250513,1971,23.03,20250106,2445,-0.82,20240516,1822,33.10,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,130559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,15,2,0.62,130061575,53957,41.40,2405,2430,2380,3120,1680,2400,2410.47,8.54,0,214,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,991,7.84,0.20,12,0.13,308.00,11950.00,2445,20240516,-1.23,1822,20241209,32.55,2430,-0.62,20250513,1971,22.53,20250106,2445,-1.23,20240516,1822,32.55,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,120600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2410,10,2,0.42,128970265,53505,41.05,2405,2430,2380,3120,1680,2400,2410.43,8.54,0,-102,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,989,7.82,0.20,12,0.13,308.00,11950.00,2445,20240516,-1.43,1822,20241209,32.27,2430,-0.82,20250513,1971,22.27,20250106,2445,-1.43,20240516,1822,32.27,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,110559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2405,5,2,0.21,90486855,37624,28.87,2405,2420,2380,3120,1680,2400,2405.03,8.54,0,430,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,987,7.81,0.20,12,0.09,308.00,11950.00,2445,20240516,-1.64,1822,20241209,32.00,2420,-0.62,20250513,1971,22.02,20250106,2445,-1.64,20240516,1822,32.00,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,100601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2395,-5,5,-0.21,60941175,25313,19.42,2405,2420,2385,3120,1680,2400,2407.51,8.54,0,396,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,983,7.78,0.20,12,0.06,308.00,11950.00,2445,20240516,-2.04,1822,20241209,31.45,2420,-1.03,20250513,1971,21.51,20250106,2445,-2.04,20240516,1822,31.45,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250513,090604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,15,2,0.62,43645910,18109,13.89,2405,2420,2385,3120,1680,2400,2410.18,8.54,0,75,2463,2431,2373,2341,2283,2447,2357,410,720,1000,1720,5,1,41040895,991,7.84,0.20,12,0.04,308.00,11950.00,2445,20240516,-1.23,1822,20241209,32.55,2420,-0.21,20250513,1971,22.53,20250106,2445,-1.23,20240516,1822,32.55,20241209,0.17,Y,067830,1000,410 억,,3506773,N,N,40,N,00,N
20250512,160549,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2400,85,2,3.67,309763817,130336,544.15,2320,2405,2315,3005,1625,2315,2376.66,8.54,0,2762,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,985,7.79,0.20,12,0.32,308.00,11950.00,2445,20240516,-1.84,1822,20241209,31.72,2405,-0.21,20250512,1971,21.77,20250106,2445,-1.84,20240516,1822,31.72,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,40,N,00,N
20250512,150555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2400,85,2,3.67,256638087,108200,451.74,2320,2400,2315,3005,1625,2315,2371.89,8.54,0,3083,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,985,7.79,0.20,12,0.26,308.00,11950.00,2445,20240516,-1.84,1822,20241209,31.72,2400,0.00,20250512,1971,21.77,20250106,2445,-1.84,20240516,1822,31.72,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,56,N,00,N
20250512,140554,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2380,65,2,2.81,194852232,82177,343.09,2320,2395,2315,3005,1625,2315,2371.13,8.54,0,3119,2348,2331,2318,2301,2288,2330,2300,410,690,1000,1660,5,1,41040895,977,7.73,0.20,12,0.20,308.00,11950.00,2445,20240516,-2.66,1822,20241209,30.63,2395,-0.63,20250512,1971,20.75,20250106,2445,-2.66,20240516,1822,30.63,20241209,0.17,Y,067830,1000,410 억,,3503192,N,N,56,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 20250513 160550 57 100.00 KOSPI 유통 N N N N N 2425 25 2 1.04 184632220 76438 58.64 2405 2435 2380 3120 1680 2400 2415.45 8.54 0 1427 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 995 7.87 0.20 12 0.19 308.00 11950.00 2445 20240516 -0.82 1822 20241209 33.10 2435 -0.41 20250513 1971 23.03 20250106 2445 -0.82 20240516 1822 33.10 20241209 0.17 Y 067830 1000 410 억 3506773 N N 116 N 00 N
3 20250513 150557 57 100.00 KOSPI 유통 N N N N N 2425 25 2 1.04 175120670 72523 55.64 2405 2435 2380 3120 1680 2400 2414.69 8.54 0 1426 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 995 7.87 0.20 12 0.18 308.00 11950.00 2445 20240516 -0.82 1822 20241209 33.10 2435 -0.41 20250513 1971 23.03 20250106 2445 -0.82 20240516 1822 33.10 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
4 20250513 140559 57 100.00 KOSPI 유통 N N N N N 2425 25 2 1.04 152547030 63218 48.50 2405 2435 2380 3120 1680 2400 2413.03 8.54 0 1285 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 995 7.87 0.20 12 0.15 308.00 11950.00 2445 20240516 -0.82 1822 20241209 33.10 2435 -0.41 20250513 1971 23.03 20250106 2445 -0.82 20240516 1822 33.10 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
5 20250513 130559 57 100.00 KOSPI 유통 N N N N N 2415 15 2 0.62 130061575 53957 41.40 2405 2430 2380 3120 1680 2400 2410.47 8.54 0 214 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 991 7.84 0.20 12 0.13 308.00 11950.00 2445 20240516 -1.23 1822 20241209 32.55 2430 -0.62 20250513 1971 22.53 20250106 2445 -1.23 20240516 1822 32.55 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
6 20250513 120600 57 100.00 KOSPI 유통 N N N N N 2410 10 2 0.42 128970265 53505 41.05 2405 2430 2380 3120 1680 2400 2410.43 8.54 0 -102 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 989 7.82 0.20 12 0.13 308.00 11950.00 2445 20240516 -1.43 1822 20241209 32.27 2430 -0.82 20250513 1971 22.27 20250106 2445 -1.43 20240516 1822 32.27 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
7 20250513 110559 57 100.00 KOSPI 유통 N N N N N 2405 5 2 0.21 90486855 37624 28.87 2405 2420 2380 3120 1680 2400 2405.03 8.54 0 430 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 987 7.81 0.20 12 0.09 308.00 11950.00 2445 20240516 -1.64 1822 20241209 32.00 2420 -0.62 20250513 1971 22.02 20250106 2445 -1.64 20240516 1822 32.00 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
8 20250513 100601 57 100.00 KOSPI 유통 N N N N N 2395 -5 5 -0.21 60941175 25313 19.42 2405 2420 2385 3120 1680 2400 2407.51 8.54 0 396 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 983 7.78 0.20 12 0.06 308.00 11950.00 2445 20240516 -2.04 1822 20241209 31.45 2420 -1.03 20250513 1971 21.51 20250106 2445 -2.04 20240516 1822 31.45 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
9 20250513 090604 57 100.00 KOSPI 유통 N N N N N 2415 15 2 0.62 43645910 18109 13.89 2405 2420 2385 3120 1680 2400 2410.18 8.54 0 75 2463 2431 2373 2341 2283 2447 2357 410 720 1000 1720 5 1 41040895 991 7.84 0.20 12 0.04 308.00 11950.00 2445 20240516 -1.23 1822 20241209 32.55 2420 -0.21 20250513 1971 22.53 20250106 2445 -1.23 20240516 1822 32.55 20241209 0.17 Y 067830 1000 410 억 3506773 N N 40 N 00 N
10 20250512 160549 57 100.00 KOSPI 유통 N N N N N 2400 85 2 3.67 309763817 130336 544.15 2320 2405 2315 3005 1625 2315 2376.66 8.54 0 2762 2348 2331 2318 2301 2288 2330 2300 410 690 1000 1660 5 1 41040895 985 7.79 0.20 12 0.32 308.00 11950.00 2445 20240516 -1.84 1822 20241209 31.72 2405 -0.21 20250512 1971 21.77 20250106 2445 -1.84 20240516 1822 31.72 20241209 0.17 Y 067830 1000 410 억 3503192 N N 40 N 00 N
11 20250512 150555 57 100.00 KOSPI 유통 N N N N N 2400 85 2 3.67 256638087 108200 451.74 2320 2400 2315 3005 1625 2315 2371.89 8.54 0 3083 2348 2331 2318 2301 2288 2330 2300 410 690 1000 1660 5 1 41040895 985 7.79 0.20 12 0.26 308.00 11950.00 2445 20240516 -1.84 1822 20241209 31.72 2400 0.00 20250512 1971 21.77 20250106 2445 -1.84 20240516 1822 31.72 20241209 0.17 Y 067830 1000 410 억 3503192 N N 56 N 00 N
12 20250512 140554 57 100.00 KOSPI 유통 N N N N N 2380 65 2 2.81 194852232 82177 343.09 2320 2395 2315 3005 1625 2315 2371.13 8.54 0 3119 2348 2331 2318 2301 2288 2330 2300 410 690 1000 1660 5 1 41040895 977 7.73 0.20 12 0.20 308.00 11950.00 2445 20240516 -2.66 1822 20241209 30.63 2395 -0.63 20250512 1971 20.75 20250106 2445 -2.66 20240516 1822 30.63 20241209 0.17 Y 067830 1000 410 억 3503192 N N 56 N 00 N