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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067830/price/prices-20250301.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
20250318,160621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,20,2,0.90,68574680,30720,151.59,2230,2250,2225,2895,1565,2230,2232.25,8.40,0,502,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,923,6.78,0.19,12,0.07,332.00,11712.00,2700,20240321,-16.67,1822,20241209,23.49,2250,0.00,20250318,1971,14.16,20250106,2700,-16.67,20240321,1822,23.49,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,35,N,00,N
20250318,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,10,2,0.45,66372790,29740,146.76,2230,2240,2225,2895,1565,2230,2231.77,8.40,0,502,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,919,6.75,0.19,12,0.07,332.00,11712.00,2700,20240321,-17.04,1822,20241209,22.94,2240,0.00,20250310,1971,13.65,20250106,2700,-17.04,20240321,1822,22.94,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,140623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,10,2,0.45,62030330,27801,137.19,2230,2240,2225,2895,1565,2230,2231.23,8.40,0,341,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,919,6.75,0.19,12,0.07,332.00,11712.00,2700,20240321,-17.04,1822,20241209,22.94,2240,0.00,20250310,1971,13.65,20250106,2700,-17.04,20240321,1822,22.94,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,130622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,5,2,0.22,60142013,26958,133.03,2230,2240,2225,2895,1565,2230,2230.95,8.40,0,247,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,917,6.73,0.19,12,0.07,332.00,11712.00,2700,20240321,-17.22,1822,20241209,22.67,2240,0.00,20250310,1971,13.39,20250106,2700,-17.22,20240321,1822,22.67,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,120622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,5,2,0.22,54826353,24576,121.27,2230,2235,2225,2895,1565,2230,2230.89,8.40,0,187,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,917,6.73,0.19,12,0.06,332.00,11712.00,2700,20240321,-17.22,1822,20241209,22.67,2240,-0.22,20250310,1971,13.39,20250106,2700,-17.22,20240321,1822,22.67,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,110621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,0,3,0.00,41275985,18509,91.33,2230,2235,2225,2895,1565,2230,2230.05,8.40,0,127,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,915,6.72,0.19,12,0.05,332.00,11712.00,2700,20240321,-17.41,1822,20241209,22.39,2240,-0.45,20250310,1971,13.14,20250106,2700,-17.41,20240321,1822,22.39,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,100623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,0,3,0.00,13619540,6107,30.14,2230,2235,2225,2895,1565,2230,2230.15,8.40,0,74,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,915,6.72,0.19,12,0.01,332.00,11712.00,2700,20240321,-17.41,1822,20241209,22.39,2240,-0.45,20250310,1971,13.14,20250106,2700,-17.41,20240321,1822,22.39,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250318,090625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-5,5,-0.22,1632205,732,3.61,2230,2230,2225,2895,1565,2230,2229.79,8.40,0,12,2256,2242,2221,2207,2186,2250,2215,410,665,1000,1600,5,1,41040895,913,6.70,0.19,12,0.00,332.00,11712.00,2700,20240321,-17.59,1822,20241209,22.12,2240,-0.67,20250310,1971,12.89,20250106,2700,-17.59,20240321,1822,22.12,20241209,0.20,N,067830,1000,410 억,,3446254,N,N,11,N,00,N
20250317,160621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,45103475,20265,110.88,2215,2235,2200,2875,1555,2215,2225.68,8.40,0,451,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,915,6.72,0.19,12,0.05,332.00,11712.00,2700,20240321,-17.41,1822,20241209,22.39,2240,-0.45,20250310,1971,13.14,20250106,2700,-17.41,20240321,1822,22.39,20241209,0.20,N,067830,1000,410 억,,3445905,N,N,11,N,00,N
20250317,150620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,0,3,0.00,42951785,19298,105.59,2215,2235,2200,2875,1555,2215,2225.71,8.40,0,463,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,909,6.67,0.19,12,0.05,332.00,11712.00,2700,20240321,-17.96,1822,20241209,21.57,2240,-1.12,20250310,1971,12.38,20250106,2700,-17.96,20240321,1822,21.57,20241209,0.20,N,067830,1000,410 억,,3445905,N,N,12,N,00,N
20250317,140621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,10,2,0.45,35122400,15777,86.32,2215,2235,2200,2875,1555,2215,2226.18,8.40,0,-46,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,913,6.70,0.19,12,0.04,332.00,11712.00,2700,20240321,-17.59,1822,20241209,22.12,2240,-0.67,20250310,1971,12.89,20250106,2700,-17.59,20240321,1822,22.12,20241209,0.20,N,067830,1000,410 억,,3445905,N,N,12,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 20250318 160621 57 100.00 KOSPI 유통 N N N N N 2250 20 2 0.90 68574680 30720 151.59 2230 2250 2225 2895 1565 2230 2232.25 8.40 0 502 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 923 6.78 0.19 12 0.07 332.00 11712.00 2700 20240321 -16.67 1822 20241209 23.49 2250 0.00 20250318 1971 14.16 20250106 2700 -16.67 20240321 1822 23.49 20241209 0.20 N 067830 1000 410 억 3446254 N N 35 N 00 N
3 20250318 150624 57 100.00 KOSPI 유통 N N N N N 2240 10 2 0.45 66372790 29740 146.76 2230 2240 2225 2895 1565 2230 2231.77 8.40 0 502 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 919 6.75 0.19 12 0.07 332.00 11712.00 2700 20240321 -17.04 1822 20241209 22.94 2240 0.00 20250310 1971 13.65 20250106 2700 -17.04 20240321 1822 22.94 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
4 20250318 140623 57 100.00 KOSPI 유통 N N N N N 2240 10 2 0.45 62030330 27801 137.19 2230 2240 2225 2895 1565 2230 2231.23 8.40 0 341 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 919 6.75 0.19 12 0.07 332.00 11712.00 2700 20240321 -17.04 1822 20241209 22.94 2240 0.00 20250310 1971 13.65 20250106 2700 -17.04 20240321 1822 22.94 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
5 20250318 130622 57 100.00 KOSPI 유통 N N N N N 2235 5 2 0.22 60142013 26958 133.03 2230 2240 2225 2895 1565 2230 2230.95 8.40 0 247 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 917 6.73 0.19 12 0.07 332.00 11712.00 2700 20240321 -17.22 1822 20241209 22.67 2240 0.00 20250310 1971 13.39 20250106 2700 -17.22 20240321 1822 22.67 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
6 20250318 120622 57 100.00 KOSPI 유통 N N N N N 2235 5 2 0.22 54826353 24576 121.27 2230 2235 2225 2895 1565 2230 2230.89 8.40 0 187 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 917 6.73 0.19 12 0.06 332.00 11712.00 2700 20240321 -17.22 1822 20241209 22.67 2240 -0.22 20250310 1971 13.39 20250106 2700 -17.22 20240321 1822 22.67 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
7 20250318 110621 57 100.00 KOSPI 유통 N N N N N 2230 0 3 0.00 41275985 18509 91.33 2230 2235 2225 2895 1565 2230 2230.05 8.40 0 127 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 915 6.72 0.19 12 0.05 332.00 11712.00 2700 20240321 -17.41 1822 20241209 22.39 2240 -0.45 20250310 1971 13.14 20250106 2700 -17.41 20240321 1822 22.39 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
8 20250318 100623 57 100.00 KOSPI 유통 N N N N N 2230 0 3 0.00 13619540 6107 30.14 2230 2235 2225 2895 1565 2230 2230.15 8.40 0 74 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 915 6.72 0.19 12 0.01 332.00 11712.00 2700 20240321 -17.41 1822 20241209 22.39 2240 -0.45 20250310 1971 13.14 20250106 2700 -17.41 20240321 1822 22.39 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
9 20250318 090625 57 100.00 KOSPI 유통 N N N N N 2225 -5 5 -0.22 1632205 732 3.61 2230 2230 2225 2895 1565 2230 2229.79 8.40 0 12 2256 2242 2221 2207 2186 2250 2215 410 665 1000 1600 5 1 41040895 913 6.70 0.19 12 0.00 332.00 11712.00 2700 20240321 -17.59 1822 20241209 22.12 2240 -0.67 20250310 1971 12.89 20250106 2700 -17.59 20240321 1822 22.12 20241209 0.20 N 067830 1000 410 억 3446254 N N 11 N 00 N
10 20250317 160621 57 100.00 KOSPI 유통 N N N N N 2230 15 2 0.68 45103475 20265 110.88 2215 2235 2200 2875 1555 2215 2225.68 8.40 0 451 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 915 6.72 0.19 12 0.05 332.00 11712.00 2700 20240321 -17.41 1822 20241209 22.39 2240 -0.45 20250310 1971 13.14 20250106 2700 -17.41 20240321 1822 22.39 20241209 0.20 N 067830 1000 410 억 3445905 N N 11 N 00 N
11 20250317 150620 57 100.00 KOSPI 유통 N N N N N 2215 0 3 0.00 42951785 19298 105.59 2215 2235 2200 2875 1555 2215 2225.71 8.40 0 463 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 909 6.67 0.19 12 0.05 332.00 11712.00 2700 20240321 -17.96 1822 20241209 21.57 2240 -1.12 20250310 1971 12.38 20250106 2700 -17.96 20240321 1822 21.57 20241209 0.20 N 067830 1000 410 억 3445905 N N 12 N 00 N
12 20250317 140621 57 100.00 KOSPI 유통 N N N N N 2225 10 2 0.45 35122400 15777 86.32 2215 2235 2200 2875 1555 2215 2226.18 8.40 0 -46 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 913 6.70 0.19 12 0.04 332.00 11712.00 2700 20240321 -17.59 1822 20241209 22.12 2240 -0.67 20250310 1971 12.89 20250106 2700 -17.59 20240321 1822 22.12 20241209 0.20 N 067830 1000 410 억 3445905 N N 12 N 00 N