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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
067830/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160539,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,40,2,1.84,49449675,22212,237.94,2275,2275,2190,2825,1525,2175,2226.26,8.69,0,-125,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,909,7.19,0.19,12,0.05,308.00,11950.00,2700,20240321,-17.96,1822,20241209,21.57,2305,-3.90,20250320,1971,12.38,20250106,2635,-15.94,20240401,1822,21.57,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,150538,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,55,2,2.53,45805820,20567,220.32,2275,2275,2190,2825,1525,2175,2227.15,8.69,0,-215,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,915,7.24,0.19,12,0.05,308.00,11950.00,2700,20240321,-17.41,1822,20241209,22.39,2305,-3.25,20250320,1971,13.14,20250106,2635,-15.37,20240401,1822,22.39,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,140538,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,50,2,2.30,40393145,18135,194.27,2275,2275,2190,2825,1525,2175,2227.36,8.69,0,-40,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,913,7.22,0.19,12,0.04,308.00,11950.00,2700,20240321,-17.59,1822,20241209,22.12,2305,-3.47,20250320,1971,12.89,20250106,2635,-15.56,20240401,1822,22.12,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,130539,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,40,2,1.84,37285070,16737,179.29,2275,2275,2190,2825,1525,2175,2227.70,8.69,0,1,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,909,7.19,0.19,12,0.04,308.00,11950.00,2700,20240321,-17.96,1822,20241209,21.57,2305,-3.90,20250320,1971,12.38,20250106,2635,-15.94,20240401,1822,21.57,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,120539,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,40,2,1.84,32469285,14558,155.95,2275,2275,2190,2825,1525,2175,2230.34,8.69,0,196,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,909,7.19,0.19,12,0.04,308.00,11950.00,2700,20240321,-17.96,1822,20241209,21.57,2305,-3.90,20250320,1971,12.38,20250106,2635,-15.94,20240401,1822,21.57,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,110535,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,25,2,1.15,28360245,12690,135.94,2275,2275,2200,2825,1525,2175,2234.85,8.69,0,29,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,903,7.14,0.18,12,0.03,308.00,11950.00,2700,20240321,-18.52,1822,20241209,20.75,2305,-4.56,20250320,1971,11.62,20250106,2635,-16.51,20240401,1822,20.75,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,100531,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,30,2,1.38,28043190,12546,134.40,2275,2275,2205,2825,1525,2175,2235.23,8.69,0,11,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,905,7.16,0.18,12,0.03,308.00,11950.00,2700,20240321,-18.33,1822,20241209,21.02,2305,-4.34,20250320,1971,11.87,20250106,2635,-16.32,20240401,1822,21.02,20241209,0.20,Y,067830,1000,410 억,,3565773,N,N,0,N,00,N
20250401,090532,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,45,2,2.07,10375895,4576,49.02,2275,2275,2220,2825,1525,2175,2267.46,8.69,0,459,2231,2202,2186,2157,2141,2195,2150,410,650,1000,1560,5,1,41040895,911,7.21,0.19,12,0.01,308.00,11950.00,2700,20240321,-17.78,1822,20241209,21.84,2305,-3.69,20250320,1971,12.63,20250106,2635,-15.75,20240401,1822,21.84,20241209,0.20,Y,067830,1000,410 억,,3565773,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 20250401 160539 57 100.00 KOSPI 유통 N N N N N 2215 40 2 1.84 49449675 22212 237.94 2275 2275 2190 2825 1525 2175 2226.26 8.69 0 -125 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 909 7.19 0.19 12 0.05 308.00 11950.00 2700 20240321 -17.96 1822 20241209 21.57 2305 -3.90 20250320 1971 12.38 20250106 2635 -15.94 20240401 1822 21.57 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
3 20250401 150538 57 100.00 KOSPI 유통 N N N N N 2230 55 2 2.53 45805820 20567 220.32 2275 2275 2190 2825 1525 2175 2227.15 8.69 0 -215 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 915 7.24 0.19 12 0.05 308.00 11950.00 2700 20240321 -17.41 1822 20241209 22.39 2305 -3.25 20250320 1971 13.14 20250106 2635 -15.37 20240401 1822 22.39 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
4 20250401 140538 57 100.00 KOSPI 유통 N N N N N 2225 50 2 2.30 40393145 18135 194.27 2275 2275 2190 2825 1525 2175 2227.36 8.69 0 -40 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 913 7.22 0.19 12 0.04 308.00 11950.00 2700 20240321 -17.59 1822 20241209 22.12 2305 -3.47 20250320 1971 12.89 20250106 2635 -15.56 20240401 1822 22.12 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
5 20250401 130539 57 100.00 KOSPI 유통 N N N N N 2215 40 2 1.84 37285070 16737 179.29 2275 2275 2190 2825 1525 2175 2227.70 8.69 0 1 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 909 7.19 0.19 12 0.04 308.00 11950.00 2700 20240321 -17.96 1822 20241209 21.57 2305 -3.90 20250320 1971 12.38 20250106 2635 -15.94 20240401 1822 21.57 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
6 20250401 120539 57 100.00 KOSPI 유통 N N N N N 2215 40 2 1.84 32469285 14558 155.95 2275 2275 2190 2825 1525 2175 2230.34 8.69 0 196 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 909 7.19 0.19 12 0.04 308.00 11950.00 2700 20240321 -17.96 1822 20241209 21.57 2305 -3.90 20250320 1971 12.38 20250106 2635 -15.94 20240401 1822 21.57 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
7 20250401 110535 57 100.00 KOSPI 유통 N N N N N 2200 25 2 1.15 28360245 12690 135.94 2275 2275 2200 2825 1525 2175 2234.85 8.69 0 29 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 903 7.14 0.18 12 0.03 308.00 11950.00 2700 20240321 -18.52 1822 20241209 20.75 2305 -4.56 20250320 1971 11.62 20250106 2635 -16.51 20240401 1822 20.75 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
8 20250401 100531 57 100.00 KOSPI 유통 N N N N N 2205 30 2 1.38 28043190 12546 134.40 2275 2275 2205 2825 1525 2175 2235.23 8.69 0 11 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 905 7.16 0.18 12 0.03 308.00 11950.00 2700 20240321 -18.33 1822 20241209 21.02 2305 -4.34 20250320 1971 11.87 20250106 2635 -16.32 20240401 1822 21.02 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N
9 20250401 090532 57 100.00 KOSPI 유통 N N N N N 2220 45 2 2.07 10375895 4576 49.02 2275 2275 2220 2825 1525 2175 2267.46 8.69 0 459 2231 2202 2186 2157 2141 2195 2150 410 650 1000 1560 5 1 41040895 911 7.21 0.19 12 0.01 308.00 11950.00 2700 20240321 -17.78 1822 20241209 21.84 2305 -3.69 20250320 1971 12.63 20250106 2635 -15.75 20240401 1822 21.84 20241209 0.20 Y 067830 1000 410 억 3565773 N N 0 N 00 N