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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,-10,5,-0.43,123995549,54007,129.04,2330,2330,2280,3025,1635,2330,2295.92,8.54,0,-1061,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,952,7.53,0.19,12,0.13,308.00,11950.00,2445,20240516,-5.11,1822,20241209,27.33,2335,-0.64,20250428,1971,17.71,20250106,2445,-5.11,20240516,1822,27.33,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,33,N,00,N
20250430,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,-20,5,-0.86,121162883,52785,126.12,2330,2330,2280,3025,1635,2330,2295.40,8.54,0,-880,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,948,7.50,0.19,12,0.13,308.00,11950.00,2445,20240516,-5.52,1822,20241209,26.78,2335,-1.07,20250428,1971,17.20,20250106,2445,-5.52,20240516,1822,26.78,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,140624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-25,5,-1.07,115959113,50531,120.74,2330,2330,2280,3025,1635,2330,2294.81,8.54,0,-55,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,946,7.48,0.19,12,0.12,308.00,11950.00,2445,20240516,-5.73,1822,20241209,26.51,2335,-1.28,20250428,1971,16.95,20250106,2445,-5.73,20240516,1822,26.51,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,130624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,-40,5,-1.72,104073873,45363,108.39,2330,2330,2280,3025,1635,2330,2294.25,8.54,0,-146,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,940,7.44,0.19,12,0.11,308.00,11950.00,2445,20240516,-6.34,1822,20241209,25.69,2335,-1.93,20250428,1971,16.18,20250106,2445,-6.34,20240516,1822,25.69,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,120626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,-40,5,-1.72,94310718,41095,98.19,2330,2330,2280,3025,1635,2330,2294.94,8.54,0,3034,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,940,7.44,0.19,12,0.10,308.00,11950.00,2445,20240516,-6.34,1822,20241209,25.69,2335,-1.93,20250428,1971,16.18,20250106,2445,-6.34,20240516,1822,25.69,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,110624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,-35,5,-1.50,59391408,25881,61.84,2330,2330,2280,3025,1635,2330,2294.79,8.54,0,5556,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,942,7.45,0.19,12,0.06,308.00,11950.00,2445,20240516,-6.13,1822,20241209,25.96,2335,-1.71,20250428,1971,16.44,20250106,2445,-6.13,20240516,1822,25.96,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,100627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,-35,5,-1.50,54081495,23568,56.31,2330,2330,2280,3025,1635,2330,2294.70,8.54,0,6183,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,942,7.45,0.19,12,0.06,308.00,11950.00,2445,20240516,-6.13,1822,20241209,25.96,2335,-1.71,20250428,1971,16.44,20250106,2445,-6.13,20240516,1822,25.96,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250430,090627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,0,3,0.00,1512170,649,1.55,2330,2330,2330,3025,1635,2330,2330.00,8.54,0,-544,2366,2347,2311,2292,2256,2357,2302,410,695,1000,1670,5,1,41040895,956,7.56,0.19,12,0.00,308.00,11950.00,2445,20240516,-4.70,1822,20241209,27.88,2335,-0.21,20250428,1971,18.21,20250106,2445,-4.70,20240516,1822,27.88,20241209,0.20,Y,067830,1000,410 억,,3506043,N,N,7,N,00,N
20250429,160618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,10,2,0.43,96084410,41852,88.27,2330,2330,2275,3015,1625,2320,2295.81,8.55,0,2007,2370,2345,2310,2285,2250,2357,2297,410,695,1000,1670,5,1,41040895,956,7.56,0.19,12,0.10,308.00,11950.00,2445,20240516,-4.70,1822,20241209,27.88,2335,-0.21,20250428,1971,18.21,20250106,2445,-4.70,20240516,1822,27.88,20241209,0.20,Y,067830,1000,410 억,,3507241,N,N,7,N,00,N
20250429,150622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,-20,5,-0.86,92307020,40228,84.85,2330,2330,2275,3015,1625,2320,2294.60,8.55,0,2535,2370,2345,2310,2285,2250,2357,2297,410,695,1000,1670,5,1,41040895,944,7.47,0.19,12,0.10,308.00,11950.00,2445,20240516,-5.93,1822,20241209,26.23,2335,-1.50,20250428,1971,16.69,20250106,2445,-5.93,20240516,1822,26.23,20241209,0.20,Y,067830,1000,410 억,,3507241,N,N,19,N,00,N
20250429,140622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,-20,5,-0.86,92283985,40218,84.82,2330,2330,2275,3015,1625,2320,2294.59,8.55,0,2538,2370,2345,2310,2285,2250,2357,2297,410,695,1000,1670,5,1,41040895,944,7.47,0.19,12,0.10,308.00,11950.00,2445,20240516,-5.93,1822,20241209,26.23,2335,-1.50,20250428,1971,16.69,20250106,2445,-5.93,20240516,1822,26.23,20241209,0.20,Y,067830,1000,410 억,,3507241,N,N,19,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 20250430 160619 57 100.00 KOSPI 유통 N N N N N 2320 -10 5 -0.43 123995549 54007 129.04 2330 2330 2280 3025 1635 2330 2295.92 8.54 0 -1061 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 952 7.53 0.19 12 0.13 308.00 11950.00 2445 20240516 -5.11 1822 20241209 27.33 2335 -0.64 20250428 1971 17.71 20250106 2445 -5.11 20240516 1822 27.33 20241209 0.20 Y 067830 1000 410 억 3506043 N N 33 N 00 N
3 20250430 150624 57 100.00 KOSPI 유통 N N N N N 2310 -20 5 -0.86 121162883 52785 126.12 2330 2330 2280 3025 1635 2330 2295.40 8.54 0 -880 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 948 7.50 0.19 12 0.13 308.00 11950.00 2445 20240516 -5.52 1822 20241209 26.78 2335 -1.07 20250428 1971 17.20 20250106 2445 -5.52 20240516 1822 26.78 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
4 20250430 140624 57 100.00 KOSPI 유통 N N N N N 2305 -25 5 -1.07 115959113 50531 120.74 2330 2330 2280 3025 1635 2330 2294.81 8.54 0 -55 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 946 7.48 0.19 12 0.12 308.00 11950.00 2445 20240516 -5.73 1822 20241209 26.51 2335 -1.28 20250428 1971 16.95 20250106 2445 -5.73 20240516 1822 26.51 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
5 20250430 130624 57 100.00 KOSPI 유통 N N N N N 2290 -40 5 -1.72 104073873 45363 108.39 2330 2330 2280 3025 1635 2330 2294.25 8.54 0 -146 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 940 7.44 0.19 12 0.11 308.00 11950.00 2445 20240516 -6.34 1822 20241209 25.69 2335 -1.93 20250428 1971 16.18 20250106 2445 -6.34 20240516 1822 25.69 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
6 20250430 120626 57 100.00 KOSPI 유통 N N N N N 2290 -40 5 -1.72 94310718 41095 98.19 2330 2330 2280 3025 1635 2330 2294.94 8.54 0 3034 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 940 7.44 0.19 12 0.10 308.00 11950.00 2445 20240516 -6.34 1822 20241209 25.69 2335 -1.93 20250428 1971 16.18 20250106 2445 -6.34 20240516 1822 25.69 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
7 20250430 110624 57 100.00 KOSPI 유통 N N N N N 2295 -35 5 -1.50 59391408 25881 61.84 2330 2330 2280 3025 1635 2330 2294.79 8.54 0 5556 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 942 7.45 0.19 12 0.06 308.00 11950.00 2445 20240516 -6.13 1822 20241209 25.96 2335 -1.71 20250428 1971 16.44 20250106 2445 -6.13 20240516 1822 25.96 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
8 20250430 100627 57 100.00 KOSPI 유통 N N N N N 2295 -35 5 -1.50 54081495 23568 56.31 2330 2330 2280 3025 1635 2330 2294.70 8.54 0 6183 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 942 7.45 0.19 12 0.06 308.00 11950.00 2445 20240516 -6.13 1822 20241209 25.96 2335 -1.71 20250428 1971 16.44 20250106 2445 -6.13 20240516 1822 25.96 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
9 20250430 090627 57 100.00 KOSPI 유통 N N N N N 2330 0 3 0.00 1512170 649 1.55 2330 2330 2330 3025 1635 2330 2330.00 8.54 0 -544 2366 2347 2311 2292 2256 2357 2302 410 695 1000 1670 5 1 41040895 956 7.56 0.19 12 0.00 308.00 11950.00 2445 20240516 -4.70 1822 20241209 27.88 2335 -0.21 20250428 1971 18.21 20250106 2445 -4.70 20240516 1822 27.88 20241209 0.20 Y 067830 1000 410 억 3506043 N N 7 N 00 N
10 20250429 160618 57 100.00 KOSPI 유통 N N N N N 2330 10 2 0.43 96084410 41852 88.27 2330 2330 2275 3015 1625 2320 2295.81 8.55 0 2007 2370 2345 2310 2285 2250 2357 2297 410 695 1000 1670 5 1 41040895 956 7.56 0.19 12 0.10 308.00 11950.00 2445 20240516 -4.70 1822 20241209 27.88 2335 -0.21 20250428 1971 18.21 20250106 2445 -4.70 20240516 1822 27.88 20241209 0.20 Y 067830 1000 410 억 3507241 N N 7 N 00 N
11 20250429 150622 57 100.00 KOSPI 유통 N N N N N 2300 -20 5 -0.86 92307020 40228 84.85 2330 2330 2275 3015 1625 2320 2294.60 8.55 0 2535 2370 2345 2310 2285 2250 2357 2297 410 695 1000 1670 5 1 41040895 944 7.47 0.19 12 0.10 308.00 11950.00 2445 20240516 -5.93 1822 20241209 26.23 2335 -1.50 20250428 1971 16.69 20250106 2445 -5.93 20240516 1822 26.23 20241209 0.20 Y 067830 1000 410 억 3507241 N N 19 N 00 N
12 20250429 140622 57 100.00 KOSPI 유통 N N N N N 2300 -20 5 -0.86 92283985 40218 84.82 2330 2330 2275 3015 1625 2320 2294.59 8.55 0 2538 2370 2345 2310 2285 2250 2357 2297 410 695 1000 1670 5 1 41040895 944 7.47 0.19 12 0.10 308.00 11950.00 2445 20240516 -5.93 1822 20241209 26.23 2335 -1.50 20250428 1971 16.69 20250106 2445 -5.93 20240516 1822 26.23 20241209 0.20 Y 067830 1000 410 억 3507241 N N 19 N 00 N