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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,33327820,14972,81.92,2215,2235,2200,2875,1555,2215,2226.01,8.40,0,-67,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,915,6.72,0.19,12,0.04,332.00,11712.00,2700,20240321,-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,12,N,00,N
20250317,120619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,20,2,0.90,26037070,11702,64.03,2215,2235,2200,2875,1555,2215,2225.01,8.40,0,-134,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,917,6.73,0.19,12,0.03,332.00,11712.00,2700,20240321,-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,,3445905,N,N,12,N,00,N
20250317,110622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,23497560,10565,57.80,2215,2235,2200,2875,1555,2215,2224.09,8.40,0,-107,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,915,6.72,0.19,12,0.03,332.00,11712.00,2700,20240321,-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,12,N,00,N
20250317,100621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,5,2,0.23,2720950,1229,6.72,2215,2220,2200,2875,1555,2215,2213.95,8.40,0,-138,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,911,6.69,0.19,12,0.00,332.00,11712.00,2700,20240321,-17.78,1822,20241209,21.84,2240,-0.89,20250310,1971,12.63,20250106,2700,-17.78,20240321,1822,21.84,20241209,0.20,N,067830,1000,410 억,,3445905,N,N,12,N,00,N
20250317,090621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-5,5,-0.23,108360,49,0.27,2215,2215,2200,2875,1555,2215,2211.43,8.40,0,-3,2231,2222,2211,2202,2191,2227,2207,410,660,1000,1590,5,1,41040895,907,6.66,0.19,12,0.00,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445905,N,N,12,N,00,N
20250314,160619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,15,2,0.68,40391770,18277,68.45,2205,2220,2200,2860,1540,2200,2209.98,8.40,0,331,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,909,6.67,0.19,12,0.04,332.00,11712.00,2700,20240321,-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,,3445887,N,N,12,N,00,N
20250314,150623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,36051975,16317,61.11,2205,2220,2200,2860,1540,2200,2209.47,8.40,0,447,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.04,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,N,00,N
20250314,140618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,35658405,16139,60.44,2205,2215,2200,2860,1540,2200,2209.46,8.40,0,447,2220,2210,2205,2195,2190,2207,2192,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.04,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2240,-1.34,20250310,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.20,N,067830,1000,410 억,,3445887,N,N,119,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 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
3 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
4 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
5 20250317 130620 57 100.00 KOSPI 유통 N N N N N 2230 15 2 0.68 33327820 14972 81.92 2215 2235 2200 2875 1555 2215 2226.01 8.40 0 -67 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 915 6.72 0.19 12 0.04 332.00 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 12 N 00 N
6 20250317 120619 57 100.00 KOSPI 유통 N N N N N 2235 20 2 0.90 26037070 11702 64.03 2215 2235 2200 2875 1555 2215 2225.01 8.40 0 -134 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 917 6.73 0.19 12 0.03 332.00 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 3445905 N N 12 N 00 N
7 20250317 110622 57 100.00 KOSPI 유통 N N N N N 2230 15 2 0.68 23497560 10565 57.80 2215 2235 2200 2875 1555 2215 2224.09 8.40 0 -107 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 915 6.72 0.19 12 0.03 332.00 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 12 N 00 N
8 20250317 100621 57 100.00 KOSPI 유통 N N N N N 2220 5 2 0.23 2720950 1229 6.72 2215 2220 2200 2875 1555 2215 2213.95 8.40 0 -138 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 911 6.69 0.19 12 0.00 332.00 11712.00 2700 20240321 -17.78 1822 20241209 21.84 2240 -0.89 20250310 1971 12.63 20250106 2700 -17.78 20240321 1822 21.84 20241209 0.20 N 067830 1000 410 억 3445905 N N 12 N 00 N
9 20250317 090621 57 100.00 KOSPI 유통 N N N N N 2210 -5 5 -0.23 108360 49 0.27 2215 2215 2200 2875 1555 2215 2211.43 8.40 0 -3 2231 2222 2211 2202 2191 2227 2207 410 660 1000 1590 5 1 41040895 907 6.66 0.19 12 0.00 332.00 11712.00 2700 20240321 -18.15 1822 20241209 21.30 2240 -1.34 20250310 1971 12.13 20250106 2700 -18.15 20240321 1822 21.30 20241209 0.20 N 067830 1000 410 억 3445905 N N 12 N 00 N
10 20250314 160619 57 100.00 KOSPI 유통 N N N N N 2215 15 2 0.68 40391770 18277 68.45 2205 2220 2200 2860 1540 2200 2209.98 8.40 0 331 2220 2210 2205 2195 2190 2207 2192 410 660 1000 1580 5 1 41040895 909 6.67 0.19 12 0.04 332.00 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 3445887 N N 12 N 00 N
11 20250314 150623 57 100.00 KOSPI 유통 N N N N N 2210 10 2 0.45 36051975 16317 61.11 2205 2220 2200 2860 1540 2200 2209.47 8.40 0 447 2220 2210 2205 2195 2190 2207 2192 410 660 1000 1580 5 1 41040895 907 6.66 0.19 12 0.04 332.00 11712.00 2700 20240321 -18.15 1822 20241209 21.30 2240 -1.34 20250310 1971 12.13 20250106 2700 -18.15 20240321 1822 21.30 20241209 0.20 N 067830 1000 410 억 3445887 N N 119 N 00 N
12 20250314 140618 57 100.00 KOSPI 유통 N N N N N 2210 10 2 0.45 35658405 16139 60.44 2205 2215 2200 2860 1540 2200 2209.46 8.40 0 447 2220 2210 2205 2195 2190 2207 2192 410 660 1000 1580 5 1 41040895 907 6.66 0.19 12 0.04 332.00 11712.00 2700 20240321 -18.15 1822 20241209 21.30 2240 -1.34 20250310 1971 12.13 20250106 2700 -18.15 20240321 1822 21.30 20241209 0.20 N 067830 1000 410 억 3445887 N N 119 N 00 N