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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,65,2,2.97,61845010,27968,259.59,2185,2260,2155,2840,1530,2185,2211.28,8.69,0,-522,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,923,7.31,0.19,12,0.07,308.00,11950.00,2635,20240401,-14.61,1822,20241209,23.49,2305,-2.39,20250320,1971,14.16,20250106,2460,-8.54,20240411,1822,23.49,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,38,N,00,N
20250411,150603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,50,2,2.29,59384990,26873,249.42,2185,2260,2155,2840,1530,2185,2209.84,8.69,0,-278,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,917,7.26,0.19,12,0.07,308.00,11950.00,2635,20240401,-15.18,1822,20241209,22.67,2305,-3.04,20250320,1971,13.39,20250106,2460,-9.15,20240411,1822,22.67,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,140602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,35,2,1.60,31666635,14417,133.81,2185,2220,2155,2840,1530,2185,2196.48,8.69,0,-232,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,911,7.21,0.19,12,0.04,308.00,11950.00,2635,20240401,-15.75,1822,20241209,21.84,2305,-3.69,20250320,1971,12.63,20250106,2460,-9.76,20240411,1822,21.84,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,130603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,15,2,0.69,15007485,6892,63.97,2185,2205,2155,2840,1530,2185,2177.52,8.69,0,-527,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,903,7.14,0.18,12,0.02,308.00,11950.00,2635,20240401,-16.51,1822,20241209,20.75,2305,-4.56,20250320,1971,11.62,20250106,2460,-10.57,20240411,1822,20.75,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,120604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-15,5,-0.69,8582075,3967,36.82,2185,2185,2155,2840,1530,2185,2163.37,8.69,0,-272,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,891,7.05,0.18,12,0.01,308.00,11950.00,2635,20240401,-17.65,1822,20241209,19.10,2305,-5.86,20250320,1971,10.10,20250106,2460,-11.79,20240411,1822,19.10,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,110603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,-30,5,-1.37,7847205,3629,33.68,2185,2185,2155,2840,1530,2185,2162.36,8.69,0,-243,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,884,7.00,0.18,12,0.01,308.00,11950.00,2635,20240401,-18.22,1822,20241209,18.28,2305,-6.51,20250320,1971,9.34,20250106,2460,-12.40,20240411,1822,18.28,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,100603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-25,5,-1.14,2424150,1121,10.40,2185,2185,2155,2840,1530,2185,2162.49,8.69,0,-140,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,886,7.01,0.18,12,0.00,308.00,11950.00,2635,20240401,-18.03,1822,20241209,18.55,2305,-6.29,20250320,1971,9.59,20250106,2460,-12.20,20240411,1822,18.55,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250411,090607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,24035,11,0.10,2185,2185,2185,2840,1530,2185,2185.00,8.69,0,0,2205,2195,2175,2165,2145,2200,2170,410,655,1000,1570,5,1,41040895,897,7.09,0.18,12,0.00,308.00,11950.00,2635,20240401,-17.08,1822,20241209,19.92,2305,-5.21,20250320,1971,10.86,20250106,2460,-11.18,20240411,1822,19.92,20241209,0.21,Y,067830,1000,410 억,,3568154,N,N,31,N,00,N
20250410,160600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,35,2,1.63,23427619,10770,39.31,2155,2185,2155,2795,1505,2150,2175.27,8.69,0,975,2220,2185,2160,2125,2100,2172,2112,410,645,1000,1540,5,1,41040895,897,7.09,0.18,12,0.03,308.00,11950.00,2635,20240401,-17.08,1822,20241209,19.92,2305,-5.21,20250320,1971,10.86,20250106,2460,-11.18,20240411,1822,19.92,20241209,0.21,Y,067830,1000,410 억,,3567076,N,N,31,N,00,N
20250410,150602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,30,2,1.40,21633204,9948,36.31,2155,2185,2155,2795,1505,2150,2174.63,8.69,0,726,2220,2185,2160,2125,2100,2172,2112,410,645,1000,1540,5,1,41040895,895,7.08,0.18,12,0.02,308.00,11950.00,2635,20240401,-17.27,1822,20241209,19.65,2305,-5.42,20250320,1971,10.60,20250106,2460,-11.38,20240411,1822,19.65,20241209,0.21,Y,067830,1000,410 억,,3567076,N,N,0,N,00,N
20250410,140601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,30,2,1.40,19514385,8977,32.76,2155,2180,2155,2795,1505,2150,2173.82,8.69,0,432,2220,2185,2160,2125,2100,2172,2112,410,645,1000,1540,5,1,41040895,895,7.08,0.18,12,0.02,308.00,11950.00,2635,20240401,-17.27,1822,20241209,19.65,2305,-5.42,20250320,1971,10.60,20250106,2460,-11.38,20240411,1822,19.65,20241209,0.21,Y,067830,1000,410 억,,3567076,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 20250411 160557 57 100.00 KOSPI 유통 N N N N N 2250 65 2 2.97 61845010 27968 259.59 2185 2260 2155 2840 1530 2185 2211.28 8.69 0 -522 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 923 7.31 0.19 12 0.07 308.00 11950.00 2635 20240401 -14.61 1822 20241209 23.49 2305 -2.39 20250320 1971 14.16 20250106 2460 -8.54 20240411 1822 23.49 20241209 0.21 Y 067830 1000 410 억 3568154 N N 38 N 00 N
3 20250411 150603 57 100.00 KOSPI 유통 N N N N N 2235 50 2 2.29 59384990 26873 249.42 2185 2260 2155 2840 1530 2185 2209.84 8.69 0 -278 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 917 7.26 0.19 12 0.07 308.00 11950.00 2635 20240401 -15.18 1822 20241209 22.67 2305 -3.04 20250320 1971 13.39 20250106 2460 -9.15 20240411 1822 22.67 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
4 20250411 140602 57 100.00 KOSPI 유통 N N N N N 2220 35 2 1.60 31666635 14417 133.81 2185 2220 2155 2840 1530 2185 2196.48 8.69 0 -232 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 911 7.21 0.19 12 0.04 308.00 11950.00 2635 20240401 -15.75 1822 20241209 21.84 2305 -3.69 20250320 1971 12.63 20250106 2460 -9.76 20240411 1822 21.84 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
5 20250411 130603 57 100.00 KOSPI 유통 N N N N N 2200 15 2 0.69 15007485 6892 63.97 2185 2205 2155 2840 1530 2185 2177.52 8.69 0 -527 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 903 7.14 0.18 12 0.02 308.00 11950.00 2635 20240401 -16.51 1822 20241209 20.75 2305 -4.56 20250320 1971 11.62 20250106 2460 -10.57 20240411 1822 20.75 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
6 20250411 120604 57 100.00 KOSPI 유통 N N N N N 2170 -15 5 -0.69 8582075 3967 36.82 2185 2185 2155 2840 1530 2185 2163.37 8.69 0 -272 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 891 7.05 0.18 12 0.01 308.00 11950.00 2635 20240401 -17.65 1822 20241209 19.10 2305 -5.86 20250320 1971 10.10 20250106 2460 -11.79 20240411 1822 19.10 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
7 20250411 110603 57 100.00 KOSPI 유통 N N N N N 2155 -30 5 -1.37 7847205 3629 33.68 2185 2185 2155 2840 1530 2185 2162.36 8.69 0 -243 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 884 7.00 0.18 12 0.01 308.00 11950.00 2635 20240401 -18.22 1822 20241209 18.28 2305 -6.51 20250320 1971 9.34 20250106 2460 -12.40 20240411 1822 18.28 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
8 20250411 100603 57 100.00 KOSPI 유통 N N N N N 2160 -25 5 -1.14 2424150 1121 10.40 2185 2185 2155 2840 1530 2185 2162.49 8.69 0 -140 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 886 7.01 0.18 12 0.00 308.00 11950.00 2635 20240401 -18.03 1822 20241209 18.55 2305 -6.29 20250320 1971 9.59 20250106 2460 -12.20 20240411 1822 18.55 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
9 20250411 090607 57 100.00 KOSPI 유통 N N N N N 2185 0 3 0.00 24035 11 0.10 2185 2185 2185 2840 1530 2185 2185.00 8.69 0 0 2205 2195 2175 2165 2145 2200 2170 410 655 1000 1570 5 1 41040895 897 7.09 0.18 12 0.00 308.00 11950.00 2635 20240401 -17.08 1822 20241209 19.92 2305 -5.21 20250320 1971 10.86 20250106 2460 -11.18 20240411 1822 19.92 20241209 0.21 Y 067830 1000 410 억 3568154 N N 31 N 00 N
10 20250410 160600 57 100.00 KOSPI 유통 N N N N N 2185 35 2 1.63 23427619 10770 39.31 2155 2185 2155 2795 1505 2150 2175.27 8.69 0 975 2220 2185 2160 2125 2100 2172 2112 410 645 1000 1540 5 1 41040895 897 7.09 0.18 12 0.03 308.00 11950.00 2635 20240401 -17.08 1822 20241209 19.92 2305 -5.21 20250320 1971 10.86 20250106 2460 -11.18 20240411 1822 19.92 20241209 0.21 Y 067830 1000 410 억 3567076 N N 31 N 00 N
11 20250410 150602 57 100.00 KOSPI 유통 N N N N N 2180 30 2 1.40 21633204 9948 36.31 2155 2185 2155 2795 1505 2150 2174.63 8.69 0 726 2220 2185 2160 2125 2100 2172 2112 410 645 1000 1540 5 1 41040895 895 7.08 0.18 12 0.02 308.00 11950.00 2635 20240401 -17.27 1822 20241209 19.65 2305 -5.42 20250320 1971 10.60 20250106 2460 -11.38 20240411 1822 19.65 20241209 0.21 Y 067830 1000 410 억 3567076 N N 0 N 00 N
12 20250410 140601 57 100.00 KOSPI 유통 N N N N N 2180 30 2 1.40 19514385 8977 32.76 2155 2180 2155 2795 1505 2150 2173.82 8.69 0 432 2220 2185 2160 2125 2100 2172 2112 410 645 1000 1540 5 1 41040895 895 7.08 0.18 12 0.02 308.00 11950.00 2635 20240401 -17.27 1822 20241209 19.65 2305 -5.42 20250320 1971 10.60 20250106 2460 -11.38 20240411 1822 19.65 20241209 0.21 Y 067830 1000 410 억 3567076 N N 0 N 00 N