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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,20,2,0.89,87531380,38794,138.71,2245,2270,2225,2925,1575,2250,2256.31,8.69,0,194,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.09,308.00,11950.00,2620,20240402,-13.36,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,150605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,84538155,37474,133.99,2245,2260,2225,2925,1575,2250,2255.91,8.69,0,470,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,928,7.34,0.19,12,0.09,308.00,11950.00,2620,20240402,-13.74,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,140604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,79766490,35358,126.42,2245,2260,2225,2925,1575,2250,2255.97,8.69,0,452,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,928,7.34,0.19,12,0.09,308.00,11950.00,2620,20240402,-13.74,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,130604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,70387445,31194,111.53,2245,2260,2225,2925,1575,2250,2256.44,8.69,0,-342,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,928,7.34,0.19,12,0.08,308.00,11950.00,2620,20240402,-13.74,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,120605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,62835035,27843,99.55,2245,2260,2225,2925,1575,2250,2256.76,8.69,0,-422,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,928,7.34,0.19,12,0.07,308.00,11950.00,2620,20240402,-13.74,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,110602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,5,2,0.22,36836865,16336,58.41,2245,2260,2225,2925,1575,2250,2254.95,8.69,0,-517,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,925,7.32,0.19,12,0.04,308.00,11950.00,2620,20240402,-13.93,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2445,-7.77,20240516,1822,23.77,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,100604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,10,2,0.44,16412355,7281,26.03,2245,2260,2225,2925,1575,2250,2254.13,8.69,0,-141,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,928,7.34,0.19,12,0.02,308.00,11950.00,2620,20240402,-13.74,1822,20241209,24.04,2305,-1.95,20250320,1971,14.66,20250106,2445,-7.57,20240516,1822,24.04,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
20250414,090605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-25,5,-1.11,574985,258,0.92,2245,2245,2225,2925,1575,2250,2228.62,8.69,0,-43,2326,2287,2221,2182,2116,2307,2202,410,675,1000,1620,5,1,41040895,913,7.22,0.19,12,0.00,308.00,11950.00,2620,20240402,-15.08,1822,20241209,22.12,2305,-3.47,20250320,1971,12.89,20250106,2445,-9.00,20240516,1822,22.12,20241209,0.21,Y,067830,1000,410 억,,3567771,N,N,38,N,00,N
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
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 20250414 160600 57 100.00 KOSPI 유통 N N N N N 2270 20 2 0.89 87531380 38794 138.71 2245 2270 2225 2925 1575 2250 2256.31 8.69 0 194 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 932 7.37 0.19 12 0.09 308.00 11950.00 2620 20240402 -13.36 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 3567771 N N 38 N 00 N
3 20250414 150605 57 100.00 KOSPI 유통 N N N N N 2260 10 2 0.44 84538155 37474 133.99 2245 2260 2225 2925 1575 2250 2255.91 8.69 0 470 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 928 7.34 0.19 12 0.09 308.00 11950.00 2620 20240402 -13.74 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
4 20250414 140604 57 100.00 KOSPI 유통 N N N N N 2260 10 2 0.44 79766490 35358 126.42 2245 2260 2225 2925 1575 2250 2255.97 8.69 0 452 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 928 7.34 0.19 12 0.09 308.00 11950.00 2620 20240402 -13.74 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
5 20250414 130604 57 100.00 KOSPI 유통 N N N N N 2260 10 2 0.44 70387445 31194 111.53 2245 2260 2225 2925 1575 2250 2256.44 8.69 0 -342 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 928 7.34 0.19 12 0.08 308.00 11950.00 2620 20240402 -13.74 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
6 20250414 120605 57 100.00 KOSPI 유통 N N N N N 2260 10 2 0.44 62835035 27843 99.55 2245 2260 2225 2925 1575 2250 2256.76 8.69 0 -422 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 928 7.34 0.19 12 0.07 308.00 11950.00 2620 20240402 -13.74 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
7 20250414 110602 57 100.00 KOSPI 유통 N N N N N 2255 5 2 0.22 36836865 16336 58.41 2245 2260 2225 2925 1575 2250 2254.95 8.69 0 -517 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 925 7.32 0.19 12 0.04 308.00 11950.00 2620 20240402 -13.93 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 3567771 N N 38 N 00 N
8 20250414 100604 57 100.00 KOSPI 유통 N N N N N 2260 10 2 0.44 16412355 7281 26.03 2245 2260 2225 2925 1575 2250 2254.13 8.69 0 -141 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 928 7.34 0.19 12 0.02 308.00 11950.00 2620 20240402 -13.74 1822 20241209 24.04 2305 -1.95 20250320 1971 14.66 20250106 2445 -7.57 20240516 1822 24.04 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
9 20250414 090605 57 100.00 KOSPI 유통 N N N N N 2225 -25 5 -1.11 574985 258 0.92 2245 2245 2225 2925 1575 2250 2228.62 8.69 0 -43 2326 2287 2221 2182 2116 2307 2202 410 675 1000 1620 5 1 41040895 913 7.22 0.19 12 0.00 308.00 11950.00 2620 20240402 -15.08 1822 20241209 22.12 2305 -3.47 20250320 1971 12.89 20250106 2445 -9.00 20240516 1822 22.12 20241209 0.21 Y 067830 1000 410 억 3567771 N N 38 N 00 N
10 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
11 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
12 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