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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,41990740,18595,80.76,2250,2275,2250,2935,1585,2260,2258.17,8.70,0,53,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.05,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,32,N,00,N
20250422,150615,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-5,5,-0.22,34495470,15279,66.36,2250,2275,2250,2935,1585,2260,2257.70,8.70,0,61,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,925,7.32,0.19,12,0.04,308.00,11950.00,2460,20240411,-8.33,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2445,-7.77,20240516,1822,23.77,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,140614,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,16046030,7096,30.82,2250,2275,2250,2935,1585,2260,2261.28,8.70,0,60,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.02,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,130612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,14770295,6534,28.38,2250,2270,2250,2935,1585,2260,2260.53,8.70,0,44,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.02,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,120614,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,5,2,0.22,13259285,5866,25.48,2250,2270,2250,2935,1585,2260,2260.36,8.70,0,33,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,930,7.35,0.19,12,0.01,308.00,11950.00,2460,20240411,-7.93,1822,20241209,24.31,2305,-1.74,20250320,1971,14.92,20250106,2445,-7.36,20240516,1822,24.31,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,110613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,5,2,0.22,13161780,5823,25.29,2250,2270,2250,2935,1585,2260,2260.31,8.70,0,22,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,930,7.35,0.19,12,0.01,308.00,11950.00,2460,20240411,-7.93,1822,20241209,24.31,2305,-1.74,20250320,1971,14.92,20250106,2445,-7.36,20240516,1822,24.31,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,100613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,4381835,1936,8.41,2250,2270,2250,2935,1585,2260,2263.34,8.70,0,12,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.00,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250422,090615,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,5,2,0.22,3865275,1708,7.42,2250,2265,2250,2935,1585,2260,2263.04,8.70,0,13,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,930,7.35,0.19,12,0.00,308.00,11950.00,2460,20240411,-7.93,1822,20241209,24.31,2305,-1.74,20250320,1971,14.92,20250106,2445,-7.36,20240516,1822,24.31,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N
20250421,160601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,-30,5,-1.31,51845785,23024,150.13,2270,2285,2230,2975,1605,2290,2251.60,8.69,0,945,2316,2302,2276,2262,2236,2310,2270,410,685,1000,1640,5,1,41040895,928,7.34,0.19,12,0.06,308.00,11950.00,2510,20240409,-9.96,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.20,Y,067830,1000,410 억,,3567079,N,N,15,N,00,N
20250421,150611,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,-30,5,-1.31,48204930,21413,139.63,2270,2285,2230,2975,1605,2290,2251.20,8.69,0,946,2316,2302,2276,2262,2236,2310,2270,410,685,1000,1640,5,1,41040895,928,7.34,0.19,12,0.05,308.00,11950.00,2510,20240409,-9.96,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.20,Y,067830,1000,410 억,,3567079,N,N,136,N,00,N
20250421,140612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-35,5,-1.53,43044875,19119,124.67,2270,2285,2230,2975,1605,2290,2251.42,8.69,0,996,2316,2302,2276,2262,2236,2310,2270,410,685,1000,1640,5,1,41040895,925,7.32,0.19,12,0.05,308.00,11950.00,2510,20240409,-10.16,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2445,-7.77,20240516,1822,23.77,20241209,0.20,Y,067830,1000,410 억,,3567079,N,N,136,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 20250422 160604 57 100.00 KOSPI 유통 N N N N N 2270 10 2 0.44 41990740 18595 80.76 2250 2275 2250 2935 1585 2260 2258.17 8.70 0 53 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 932 7.37 0.19 12 0.05 308.00 11950.00 2460 20240411 -7.72 1822 20241209 24.59 2305 -1.52 20250320 1971 15.17 20250106 2445 -7.16 20240516 1822 24.59 20241209 0.21 Y 067830 1000 410 억 3568598 N N 32 N 00 N
3 20250422 150615 57 100.00 KOSPI 유통 N N N N N 2255 -5 5 -0.22 34495470 15279 66.36 2250 2275 2250 2935 1585 2260 2257.70 8.70 0 61 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 925 7.32 0.19 12 0.04 308.00 11950.00 2460 20240411 -8.33 1822 20241209 23.77 2305 -2.17 20250320 1971 14.41 20250106 2445 -7.77 20240516 1822 23.77 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
4 20250422 140614 57 100.00 KOSPI 유통 N N N N N 2270 10 2 0.44 16046030 7096 30.82 2250 2275 2250 2935 1585 2260 2261.28 8.70 0 60 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 932 7.37 0.19 12 0.02 308.00 11950.00 2460 20240411 -7.72 1822 20241209 24.59 2305 -1.52 20250320 1971 15.17 20250106 2445 -7.16 20240516 1822 24.59 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
5 20250422 130612 57 100.00 KOSPI 유통 N N N N N 2270 10 2 0.44 14770295 6534 28.38 2250 2270 2250 2935 1585 2260 2260.53 8.70 0 44 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 932 7.37 0.19 12 0.02 308.00 11950.00 2460 20240411 -7.72 1822 20241209 24.59 2305 -1.52 20250320 1971 15.17 20250106 2445 -7.16 20240516 1822 24.59 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
6 20250422 120614 57 100.00 KOSPI 유통 N N N N N 2265 5 2 0.22 13259285 5866 25.48 2250 2270 2250 2935 1585 2260 2260.36 8.70 0 33 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 930 7.35 0.19 12 0.01 308.00 11950.00 2460 20240411 -7.93 1822 20241209 24.31 2305 -1.74 20250320 1971 14.92 20250106 2445 -7.36 20240516 1822 24.31 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
7 20250422 110613 57 100.00 KOSPI 유통 N N N N N 2265 5 2 0.22 13161780 5823 25.29 2250 2270 2250 2935 1585 2260 2260.31 8.70 0 22 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 930 7.35 0.19 12 0.01 308.00 11950.00 2460 20240411 -7.93 1822 20241209 24.31 2305 -1.74 20250320 1971 14.92 20250106 2445 -7.36 20240516 1822 24.31 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
8 20250422 100613 57 100.00 KOSPI 유통 N N N N N 2270 10 2 0.44 4381835 1936 8.41 2250 2270 2250 2935 1585 2260 2263.34 8.70 0 12 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 932 7.37 0.19 12 0.00 308.00 11950.00 2460 20240411 -7.72 1822 20241209 24.59 2305 -1.52 20250320 1971 15.17 20250106 2445 -7.16 20240516 1822 24.59 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
9 20250422 090615 57 100.00 KOSPI 유통 N N N N N 2265 5 2 0.22 3865275 1708 7.42 2250 2265 2250 2935 1585 2260 2263.04 8.70 0 13 2313 2286 2258 2231 2203 2272 2217 410 675 1000 1620 5 1 41040895 930 7.35 0.19 12 0.00 308.00 11950.00 2460 20240411 -7.93 1822 20241209 24.31 2305 -1.74 20250320 1971 14.92 20250106 2445 -7.36 20240516 1822 24.31 20241209 0.21 Y 067830 1000 410 억 3568598 N N 15 N 00 N
10 20250421 160601 57 100.00 KOSPI 유통 N N N N N 2260 -30 5 -1.31 51845785 23024 150.13 2270 2285 2230 2975 1605 2290 2251.60 8.69 0 945 2316 2302 2276 2262 2236 2310 2270 410 685 1000 1640 5 1 41040895 928 7.34 0.19 12 0.06 308.00 11950.00 2510 20240409 -9.96 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.20 Y 067830 1000 410 억 3567079 N N 15 N 00 N
11 20250421 150611 57 100.00 KOSPI 유통 N N N N N 2260 -30 5 -1.31 48204930 21413 139.63 2270 2285 2230 2975 1605 2290 2251.20 8.69 0 946 2316 2302 2276 2262 2236 2310 2270 410 685 1000 1640 5 1 41040895 928 7.34 0.19 12 0.05 308.00 11950.00 2510 20240409 -9.96 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.20 Y 067830 1000 410 억 3567079 N N 136 N 00 N
12 20250421 140612 57 100.00 KOSPI 유통 N N N N N 2255 -35 5 -1.53 43044875 19119 124.67 2270 2285 2230 2975 1605 2290 2251.42 8.69 0 996 2316 2302 2276 2262 2236 2310 2270 410 685 1000 1640 5 1 41040895 925 7.32 0.19 12 0.05 308.00 11950.00 2510 20240409 -10.16 1822 20241209 23.77 2305 -2.17 20250320 1971 14.41 20250106 2445 -7.77 20240516 1822 23.77 20241209 0.20 Y 067830 1000 410 억 3567079 N N 136 N 00 N