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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,5,2,0.23,105804260,48417,98.36,2195,2225,2140,2860,1540,2200,2185.27,8.34,0,2649,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.12,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2225,-0.90,20250306,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,2,N,00,N
20250306,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,0,3,0.00,104933720,48022,97.56,2195,2225,2140,2860,1540,2200,2185.12,8.34,0,2633,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.12,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2225,-1.12,20250306,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,140600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,10,2,0.45,100918000,46198,93.85,2195,2225,2140,2860,1540,2200,2184.47,8.34,0,3034,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,907,6.66,0.19,12,0.11,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2225,-0.67,20250306,1971,12.13,20250106,2700,-18.15,20240321,1822,21.30,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,130602,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,15,2,0.68,69698920,32073,65.16,2195,2220,2140,2860,1540,2200,2173.13,8.34,0,3310,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,909,6.67,0.19,12,0.08,332.00,11712.00,2700,20240321,-17.96,1822,20241209,21.57,2220,-0.23,20250306,1971,12.38,20250106,2700,-17.96,20240321,1822,21.57,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,120601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,5,2,0.23,59345500,27386,55.64,2195,2220,2140,2860,1540,2200,2167.00,8.34,0,2951,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,905,6.64,0.19,12,0.07,332.00,11712.00,2700,20240321,-18.33,1822,20241209,21.02,2220,-0.68,20250306,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,110558,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,0,3,0.00,54055575,24982,50.75,2195,2220,2140,2860,1540,2200,2163.78,8.34,0,2232,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,903,6.63,0.19,12,0.06,332.00,11712.00,2700,20240321,-18.52,1822,20241209,20.75,2220,-0.90,20250306,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,100600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-35,5,-1.59,43372645,20070,40.77,2195,2220,2140,2860,1540,2200,2161.07,8.34,0,2567,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,889,6.52,0.18,12,0.05,332.00,11712.00,2700,20240321,-19.81,1822,20241209,18.83,2220,-2.48,20250306,1971,9.84,20250106,2700,-19.81,20240321,1822,18.83,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250306,090604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2140,-60,5,-2.73,8022030,3700,7.52,2195,2195,2140,2860,1540,2200,2168.12,8.34,0,202,2256,2227,2176,2147,2096,2242,2162,410,660,1000,1580,5,1,41040895,878,6.45,0.18,12,0.01,332.00,11712.00,2700,20240321,-20.74,1822,20241209,17.45,2205,-2.95,20250305,1971,8.57,20250106,2700,-20.74,20240321,1822,17.45,20241209,0.22,N,067830,1000,410 억,,3424201,N,N,19,N,00,N
20250305,160554,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,70,2,3.29,107579929,49223,277.09,2130,2205,2125,2765,1495,2130,2185.39,8.35,0,7829,2170,2150,2110,2090,2050,2160,2100,410,635,1000,1530,5,1,41040895,903,6.63,0.19,12,0.12,332.00,11712.00,2730,20240221,-19.41,1822,20241209,20.75,2205,-0.23,20250305,1971,11.62,20250106,2700,-18.52,20240321,1822,20.75,20241209,0.21,N,067830,1000,410 억,,3425880,N,N,19,N,00,N
20250305,150557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,75,2,3.52,98010564,44874,252.61,2130,2205,2125,2765,1495,2130,2184.13,8.35,0,7723,2170,2150,2110,2090,2050,2160,2100,410,635,1000,1530,5,1,41040895,905,6.64,0.19,12,0.11,332.00,11712.00,2730,20240221,-19.23,1822,20241209,21.02,2205,0.00,20250305,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.21,N,067830,1000,410 억,,3425880,N,N,0,N,00,N
20250305,140556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,75,2,3.52,82522674,37831,212.96,2130,2205,2125,2765,1495,2130,2181.35,8.35,0,6422,2170,2150,2110,2090,2050,2160,2100,410,635,1000,1530,5,1,41040895,905,6.64,0.19,12,0.09,332.00,11712.00,2730,20240221,-19.23,1822,20241209,21.02,2205,0.00,20250305,1971,11.87,20250106,2700,-18.33,20240321,1822,21.02,20241209,0.21,N,067830,1000,410 억,,3425880,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 20250306 160602 57 100.00 KOSPI 유통 N N N N N 2205 5 2 0.23 105804260 48417 98.36 2195 2225 2140 2860 1540 2200 2185.27 8.34 0 2649 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 905 6.64 0.19 12 0.12 332.00 11712.00 2700 20240321 -18.33 1822 20241209 21.02 2225 -0.90 20250306 1971 11.87 20250106 2700 -18.33 20240321 1822 21.02 20241209 0.22 N 067830 1000 410 억 3424201 N N 2 N 00 N
3 20250306 150601 57 100.00 KOSPI 유통 N N N N N 2200 0 3 0.00 104933720 48022 97.56 2195 2225 2140 2860 1540 2200 2185.12 8.34 0 2633 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 903 6.63 0.19 12 0.12 332.00 11712.00 2700 20240321 -18.52 1822 20241209 20.75 2225 -1.12 20250306 1971 11.62 20250106 2700 -18.52 20240321 1822 20.75 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
4 20250306 140600 57 100.00 KOSPI 유통 N N N N N 2210 10 2 0.45 100918000 46198 93.85 2195 2225 2140 2860 1540 2200 2184.47 8.34 0 3034 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 907 6.66 0.19 12 0.11 332.00 11712.00 2700 20240321 -18.15 1822 20241209 21.30 2225 -0.67 20250306 1971 12.13 20250106 2700 -18.15 20240321 1822 21.30 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
5 20250306 130602 57 100.00 KOSPI 유통 N N N N N 2215 15 2 0.68 69698920 32073 65.16 2195 2220 2140 2860 1540 2200 2173.13 8.34 0 3310 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 909 6.67 0.19 12 0.08 332.00 11712.00 2700 20240321 -17.96 1822 20241209 21.57 2220 -0.23 20250306 1971 12.38 20250106 2700 -17.96 20240321 1822 21.57 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
6 20250306 120601 57 100.00 KOSPI 유통 N N N N N 2205 5 2 0.23 59345500 27386 55.64 2195 2220 2140 2860 1540 2200 2167.00 8.34 0 2951 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 905 6.64 0.19 12 0.07 332.00 11712.00 2700 20240321 -18.33 1822 20241209 21.02 2220 -0.68 20250306 1971 11.87 20250106 2700 -18.33 20240321 1822 21.02 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
7 20250306 110558 57 100.00 KOSPI 유통 N N N N N 2200 0 3 0.00 54055575 24982 50.75 2195 2220 2140 2860 1540 2200 2163.78 8.34 0 2232 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 903 6.63 0.19 12 0.06 332.00 11712.00 2700 20240321 -18.52 1822 20241209 20.75 2220 -0.90 20250306 1971 11.62 20250106 2700 -18.52 20240321 1822 20.75 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
8 20250306 100600 57 100.00 KOSPI 유통 N N N N N 2165 -35 5 -1.59 43372645 20070 40.77 2195 2220 2140 2860 1540 2200 2161.07 8.34 0 2567 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 889 6.52 0.18 12 0.05 332.00 11712.00 2700 20240321 -19.81 1822 20241209 18.83 2220 -2.48 20250306 1971 9.84 20250106 2700 -19.81 20240321 1822 18.83 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
9 20250306 090604 57 100.00 KOSPI 유통 N N N N N 2140 -60 5 -2.73 8022030 3700 7.52 2195 2195 2140 2860 1540 2200 2168.12 8.34 0 202 2256 2227 2176 2147 2096 2242 2162 410 660 1000 1580 5 1 41040895 878 6.45 0.18 12 0.01 332.00 11712.00 2700 20240321 -20.74 1822 20241209 17.45 2205 -2.95 20250305 1971 8.57 20250106 2700 -20.74 20240321 1822 17.45 20241209 0.22 N 067830 1000 410 억 3424201 N N 19 N 00 N
10 20250305 160554 57 100.00 KOSPI 유통 N N N N N 2200 70 2 3.29 107579929 49223 277.09 2130 2205 2125 2765 1495 2130 2185.39 8.35 0 7829 2170 2150 2110 2090 2050 2160 2100 410 635 1000 1530 5 1 41040895 903 6.63 0.19 12 0.12 332.00 11712.00 2730 20240221 -19.41 1822 20241209 20.75 2205 -0.23 20250305 1971 11.62 20250106 2700 -18.52 20240321 1822 20.75 20241209 0.21 N 067830 1000 410 억 3425880 N N 19 N 00 N
11 20250305 150557 57 100.00 KOSPI 유통 N N N N N 2205 75 2 3.52 98010564 44874 252.61 2130 2205 2125 2765 1495 2130 2184.13 8.35 0 7723 2170 2150 2110 2090 2050 2160 2100 410 635 1000 1530 5 1 41040895 905 6.64 0.19 12 0.11 332.00 11712.00 2730 20240221 -19.23 1822 20241209 21.02 2205 0.00 20250305 1971 11.87 20250106 2700 -18.33 20240321 1822 21.02 20241209 0.21 N 067830 1000 410 억 3425880 N N 0 N 00 N
12 20250305 140556 57 100.00 KOSPI 유통 N N N N N 2205 75 2 3.52 82522674 37831 212.96 2130 2205 2125 2765 1495 2130 2181.35 8.35 0 6422 2170 2150 2110 2090 2050 2160 2100 410 635 1000 1530 5 1 41040895 905 6.64 0.19 12 0.09 332.00 11712.00 2730 20240221 -19.23 1822 20241209 21.02 2205 0.00 20250305 1971 11.87 20250106 2700 -18.33 20240321 1822 21.02 20241209 0.21 N 067830 1000 410 억 3425880 N N 0 N 00 N