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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067830/price/prices-20250401.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
20250407,160547,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2145,-90,5,-4.03,23842675,11055,89.18,2210,2210,2115,2905,1565,2235,2156.73,8.69,0,1051,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,880,6.96,0.18,12,0.03,308.00,11950.00,2650,20240326,-19.06,1822,20241209,17.73,2305,-6.94,20250320,1971,8.83,20250106,2530,-15.22,20240408,1822,17.73,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,20,N,00,N
20250407,150551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2140,-95,5,-4.25,23235700,10772,86.90,2210,2210,2115,2905,1565,2235,2157.05,8.69,0,1303,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,878,6.95,0.18,12,0.03,308.00,11950.00,2650,20240326,-19.25,1822,20241209,17.45,2305,-7.16,20250320,1971,8.57,20250106,2530,-15.42,20240408,1822,17.45,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,140549,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-75,5,-3.36,16384110,7575,61.11,2210,2210,2115,2905,1565,2235,2162.92,8.69,0,568,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,886,7.01,0.18,12,0.02,308.00,11950.00,2650,20240326,-18.49,1822,20241209,18.55,2305,-6.29,20250320,1971,9.59,20250106,2530,-14.62,20240408,1822,18.55,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,130547,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-60,5,-2.68,13256455,6129,49.44,2210,2210,2115,2905,1565,2235,2162.91,8.69,0,568,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,893,7.06,0.18,12,0.01,308.00,11950.00,2650,20240326,-17.92,1822,20241209,19.37,2305,-5.64,20250320,1971,10.35,20250106,2530,-14.03,20240408,1822,19.37,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,120547,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-65,5,-2.91,13219480,6112,49.31,2210,2210,2115,2905,1565,2235,2162.87,8.69,0,568,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,891,7.05,0.18,12,0.01,308.00,11950.00,2650,20240326,-18.11,1822,20241209,19.10,2305,-5.86,20250320,1971,10.10,20250106,2530,-14.23,20240408,1822,19.10,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,110548,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-60,5,-2.68,12637780,5844,47.14,2210,2210,2115,2905,1565,2235,2162.52,8.69,0,541,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,893,7.06,0.18,12,0.01,308.00,11950.00,2650,20240326,-17.92,1822,20241209,19.37,2305,-5.64,20250320,1971,10.35,20250106,2530,-14.03,20240408,1822,19.37,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,100548,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-70,5,-3.13,12540110,5799,46.78,2210,2210,2115,2905,1565,2235,2162.46,8.69,0,538,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,889,7.03,0.18,12,0.01,308.00,11950.00,2650,20240326,-18.30,1822,20241209,18.83,2305,-6.07,20250320,1971,9.84,20250106,2530,-14.43,20240408,1822,18.83,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250407,090549,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-75,5,-3.36,6327240,2934,23.67,2210,2210,2115,2905,1565,2235,2156.52,8.69,0,619,2271,2252,2226,2207,2181,2262,2217,410,670,1000,1600,5,1,41040895,886,7.01,0.18,12,0.01,308.00,11950.00,2650,20240326,-18.49,1822,20241209,18.55,2305,-6.29,20250320,1971,9.59,20250106,2530,-14.62,20240408,1822,18.55,20241209,0.21,Y,067830,1000,410 억,,3565753,N,N,4,N,00,N
20250404,160546,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,10,2,0.45,27577710,12396,46.81,2225,2245,2200,2890,1560,2225,2224.73,8.69,0,718,2288,2256,2203,2171,2118,2272,2187,410,665,1000,1600,5,1,41040895,917,7.26,0.19,12,0.03,308.00,11950.00,2685,20240325,-16.76,1822,20241209,22.67,2305,-3.04,20250320,1971,13.39,20250106,2560,-12.70,20240404,1822,22.67,20241209,0.21,Y,067830,1000,410 억,,3565373,N,N,4,N,00,N
20250404,150551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,5,2,0.22,20630130,9285,35.06,2225,2245,2200,2890,1560,2225,2221.88,8.69,0,745,2288,2256,2203,2171,2118,2272,2187,410,665,1000,1600,5,1,41040895,915,7.24,0.19,12,0.02,308.00,11950.00,2685,20240325,-16.95,1822,20241209,22.39,2305,-3.25,20250320,1971,13.14,20250106,2560,-12.89,20240404,1822,22.39,20241209,0.21,Y,067830,1000,410 억,,3565373,N,N,0,N,00,N
20250404,140553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,0,3,0.00,20616770,9279,35.04,2225,2245,2200,2890,1560,2225,2221.87,8.69,0,745,2288,2256,2203,2171,2118,2272,2187,410,665,1000,1600,5,1,41040895,913,7.22,0.19,12,0.02,308.00,11950.00,2685,20240325,-17.13,1822,20241209,22.12,2305,-3.47,20250320,1971,12.89,20250106,2560,-13.09,20240404,1822,22.12,20241209,0.21,Y,067830,1000,410 억,,3565373,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 20250407 160547 57 100.00 KOSPI 유통 N N N N N 2145 -90 5 -4.03 23842675 11055 89.18 2210 2210 2115 2905 1565 2235 2156.73 8.69 0 1051 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 880 6.96 0.18 12 0.03 308.00 11950.00 2650 20240326 -19.06 1822 20241209 17.73 2305 -6.94 20250320 1971 8.83 20250106 2530 -15.22 20240408 1822 17.73 20241209 0.21 Y 067830 1000 410 억 3565753 N N 20 N 00 N
3 20250407 150551 57 100.00 KOSPI 유통 N N N N N 2140 -95 5 -4.25 23235700 10772 86.90 2210 2210 2115 2905 1565 2235 2157.05 8.69 0 1303 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 878 6.95 0.18 12 0.03 308.00 11950.00 2650 20240326 -19.25 1822 20241209 17.45 2305 -7.16 20250320 1971 8.57 20250106 2530 -15.42 20240408 1822 17.45 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
4 20250407 140549 57 100.00 KOSPI 유통 N N N N N 2160 -75 5 -3.36 16384110 7575 61.11 2210 2210 2115 2905 1565 2235 2162.92 8.69 0 568 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 886 7.01 0.18 12 0.02 308.00 11950.00 2650 20240326 -18.49 1822 20241209 18.55 2305 -6.29 20250320 1971 9.59 20250106 2530 -14.62 20240408 1822 18.55 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
5 20250407 130547 57 100.00 KOSPI 유통 N N N N N 2175 -60 5 -2.68 13256455 6129 49.44 2210 2210 2115 2905 1565 2235 2162.91 8.69 0 568 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 893 7.06 0.18 12 0.01 308.00 11950.00 2650 20240326 -17.92 1822 20241209 19.37 2305 -5.64 20250320 1971 10.35 20250106 2530 -14.03 20240408 1822 19.37 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
6 20250407 120547 57 100.00 KOSPI 유통 N N N N N 2170 -65 5 -2.91 13219480 6112 49.31 2210 2210 2115 2905 1565 2235 2162.87 8.69 0 568 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 891 7.05 0.18 12 0.01 308.00 11950.00 2650 20240326 -18.11 1822 20241209 19.10 2305 -5.86 20250320 1971 10.10 20250106 2530 -14.23 20240408 1822 19.10 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
7 20250407 110548 57 100.00 KOSPI 유통 N N N N N 2175 -60 5 -2.68 12637780 5844 47.14 2210 2210 2115 2905 1565 2235 2162.52 8.69 0 541 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 893 7.06 0.18 12 0.01 308.00 11950.00 2650 20240326 -17.92 1822 20241209 19.37 2305 -5.64 20250320 1971 10.35 20250106 2530 -14.03 20240408 1822 19.37 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
8 20250407 100548 57 100.00 KOSPI 유통 N N N N N 2165 -70 5 -3.13 12540110 5799 46.78 2210 2210 2115 2905 1565 2235 2162.46 8.69 0 538 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 889 7.03 0.18 12 0.01 308.00 11950.00 2650 20240326 -18.30 1822 20241209 18.83 2305 -6.07 20250320 1971 9.84 20250106 2530 -14.43 20240408 1822 18.83 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
9 20250407 090549 57 100.00 KOSPI 유통 N N N N N 2160 -75 5 -3.36 6327240 2934 23.67 2210 2210 2115 2905 1565 2235 2156.52 8.69 0 619 2271 2252 2226 2207 2181 2262 2217 410 670 1000 1600 5 1 41040895 886 7.01 0.18 12 0.01 308.00 11950.00 2650 20240326 -18.49 1822 20241209 18.55 2305 -6.29 20250320 1971 9.59 20250106 2530 -14.62 20240408 1822 18.55 20241209 0.21 Y 067830 1000 410 억 3565753 N N 4 N 00 N
10 20250404 160546 57 100.00 KOSPI 유통 N N N N N 2235 10 2 0.45 27577710 12396 46.81 2225 2245 2200 2890 1560 2225 2224.73 8.69 0 718 2288 2256 2203 2171 2118 2272 2187 410 665 1000 1600 5 1 41040895 917 7.26 0.19 12 0.03 308.00 11950.00 2685 20240325 -16.76 1822 20241209 22.67 2305 -3.04 20250320 1971 13.39 20250106 2560 -12.70 20240404 1822 22.67 20241209 0.21 Y 067830 1000 410 억 3565373 N N 4 N 00 N
11 20250404 150551 57 100.00 KOSPI 유통 N N N N N 2230 5 2 0.22 20630130 9285 35.06 2225 2245 2200 2890 1560 2225 2221.88 8.69 0 745 2288 2256 2203 2171 2118 2272 2187 410 665 1000 1600 5 1 41040895 915 7.24 0.19 12 0.02 308.00 11950.00 2685 20240325 -16.95 1822 20241209 22.39 2305 -3.25 20250320 1971 13.14 20250106 2560 -12.89 20240404 1822 22.39 20241209 0.21 Y 067830 1000 410 억 3565373 N N 0 N 00 N
12 20250404 140553 57 100.00 KOSPI 유통 N N N N N 2225 0 3 0.00 20616770 9279 35.04 2225 2245 2200 2890 1560 2225 2221.87 8.69 0 745 2288 2256 2203 2171 2118 2272 2187 410 665 1000 1600 5 1 41040895 913 7.22 0.19 12 0.02 308.00 11950.00 2685 20240325 -17.13 1822 20241209 22.12 2305 -3.47 20250320 1971 12.89 20250106 2560 -13.09 20240404 1822 22.12 20241209 0.21 Y 067830 1000 410 억 3565373 N N 0 N 00 N