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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-45,5,-1.99,183988665,82162,280.46,2270,2280,2215,2940,1590,2265,2239.34,8.46,0,-10219,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,911,6.69,0.19,12,0.20,332.00,11712.00,2700,20240321,-17.78,1822,20241209,21.84,2305,-3.69,20250320,1971,12.63,20250106,2700,-17.78,20240321,1822,21.84,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,75,N,00,N
20250321,150626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,-15,5,-0.66,167489725,74746,255.15,2270,2280,2215,2940,1590,2265,2240.79,8.46,0,-8912,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,923,6.78,0.19,12,0.18,332.00,11712.00,2700,20240321,-16.67,1822,20241209,23.49,2305,-2.39,20250320,1971,14.16,20250106,2700,-16.67,20240321,1822,23.49,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,140627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,-15,5,-0.66,150985720,67373,229.98,2270,2280,2215,2940,1590,2265,2241.04,8.46,0,-7645,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,923,6.78,0.19,12,0.16,332.00,11712.00,2700,20240321,-16.67,1822,20241209,23.49,2305,-2.39,20250320,1971,14.16,20250106,2700,-16.67,20240321,1822,23.49,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,130627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,-35,5,-1.55,136680900,61001,208.23,2270,2280,2215,2940,1590,2265,2240.63,8.46,0,-5228,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,915,6.72,0.19,12,0.15,332.00,11712.00,2700,20240321,-17.41,1822,20241209,22.39,2305,-3.25,20250320,1971,13.14,20250106,2700,-17.41,20240321,1822,22.39,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,120628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,-25,5,-1.10,47229080,20934,71.46,2270,2280,2215,2940,1590,2265,2256.09,8.46,0,-3361,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,919,6.75,0.19,12,0.05,332.00,11712.00,2700,20240321,-17.04,1822,20241209,22.94,2305,-2.82,20250320,1971,13.65,20250106,2700,-17.04,20240321,1822,22.94,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,110627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,10,2,0.44,36808325,16318,55.70,2270,2280,2215,2940,1590,2265,2255.69,8.46,0,-3369,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,934,6.85,0.19,12,0.04,332.00,11712.00,2700,20240321,-15.74,1822,20241209,24.86,2305,-1.30,20250320,1971,15.42,20250106,2700,-15.74,20240321,1822,24.86,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,100628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-10,5,-0.44,17112370,7635,26.06,2270,2275,2215,2940,1590,2265,2241.31,8.46,0,-1572,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,925,6.79,0.19,12,0.02,332.00,11712.00,2700,20240321,-16.48,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2700,-16.48,20240321,1822,23.77,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250321,090630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-10,5,-0.44,504205,223,0.76,2270,2275,2255,2940,1590,2265,2261.01,8.46,0,-206,2321,2292,2276,2247,2231,2285,2240,410,675,1000,1630,5,1,41040895,925,6.79,0.19,12,0.00,332.00,11712.00,2700,20240321,-16.48,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2700,-16.48,20240321,1822,23.77,20241209,0.20,N,067830,1000,410 억,,3471258,N,N,8,N,00,N
20250320,160920,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,-10,5,-0.44,66443474,29089,77.54,2280,2305,2260,2955,1595,2275,2284.14,8.46,0,-1244,2325,2300,2270,2245,2215,2312,2257,410,680,1000,1630,5,1,41040895,930,6.82,0.19,12,0.07,332.00,11712.00,2700,20240321,-16.11,1822,20241209,24.31,2305,-1.74,20250320,1971,14.92,20250106,2700,-16.11,20240321,1822,24.31,20241209,0.19,N,067830,1000,410 억,,3471710,N,N,8,N,00,N
20250320,150626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,5,2,0.22,64179699,28091,74.88,2280,2305,2260,2955,1595,2275,2284.71,8.46,0,-770,2325,2300,2270,2245,2215,2312,2257,410,680,1000,1630,5,1,41040895,936,6.87,0.19,12,0.07,332.00,11712.00,2700,20240321,-15.56,1822,20241209,25.14,2305,-1.08,20250320,1971,15.68,20250106,2700,-15.56,20240321,1822,25.14,20241209,0.19,N,067830,1000,410 억,,3471710,N,N,5,N,00,N
20250320,140628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,5,2,0.22,60918319,26660,71.07,2280,2305,2260,2955,1595,2275,2285.01,8.46,0,-1188,2325,2300,2270,2245,2215,2312,2257,410,680,1000,1630,5,1,41040895,936,6.87,0.19,12,0.06,332.00,11712.00,2700,20240321,-15.56,1822,20241209,25.14,2305,-1.08,20250320,1971,15.68,20250106,2700,-15.56,20240321,1822,25.14,20241209,0.19,N,067830,1000,410 억,,3471710,N,N,5,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 20250321 160642 57 100.00 KOSPI 유통 N N N N N 2220 -45 5 -1.99 183988665 82162 280.46 2270 2280 2215 2940 1590 2265 2239.34 8.46 0 -10219 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 911 6.69 0.19 12 0.20 332.00 11712.00 2700 20240321 -17.78 1822 20241209 21.84 2305 -3.69 20250320 1971 12.63 20250106 2700 -17.78 20240321 1822 21.84 20241209 0.20 N 067830 1000 410 억 3471258 N N 75 N 00 N
3 20250321 150626 57 100.00 KOSPI 유통 N N N N N 2250 -15 5 -0.66 167489725 74746 255.15 2270 2280 2215 2940 1590 2265 2240.79 8.46 0 -8912 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 923 6.78 0.19 12 0.18 332.00 11712.00 2700 20240321 -16.67 1822 20241209 23.49 2305 -2.39 20250320 1971 14.16 20250106 2700 -16.67 20240321 1822 23.49 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
4 20250321 140627 57 100.00 KOSPI 유통 N N N N N 2250 -15 5 -0.66 150985720 67373 229.98 2270 2280 2215 2940 1590 2265 2241.04 8.46 0 -7645 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 923 6.78 0.19 12 0.16 332.00 11712.00 2700 20240321 -16.67 1822 20241209 23.49 2305 -2.39 20250320 1971 14.16 20250106 2700 -16.67 20240321 1822 23.49 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
5 20250321 130627 57 100.00 KOSPI 유통 N N N N N 2230 -35 5 -1.55 136680900 61001 208.23 2270 2280 2215 2940 1590 2265 2240.63 8.46 0 -5228 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 915 6.72 0.19 12 0.15 332.00 11712.00 2700 20240321 -17.41 1822 20241209 22.39 2305 -3.25 20250320 1971 13.14 20250106 2700 -17.41 20240321 1822 22.39 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
6 20250321 120628 57 100.00 KOSPI 유통 N N N N N 2240 -25 5 -1.10 47229080 20934 71.46 2270 2280 2215 2940 1590 2265 2256.09 8.46 0 -3361 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 919 6.75 0.19 12 0.05 332.00 11712.00 2700 20240321 -17.04 1822 20241209 22.94 2305 -2.82 20250320 1971 13.65 20250106 2700 -17.04 20240321 1822 22.94 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
7 20250321 110627 57 100.00 KOSPI 유통 N N N N N 2275 10 2 0.44 36808325 16318 55.70 2270 2280 2215 2940 1590 2265 2255.69 8.46 0 -3369 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 934 6.85 0.19 12 0.04 332.00 11712.00 2700 20240321 -15.74 1822 20241209 24.86 2305 -1.30 20250320 1971 15.42 20250106 2700 -15.74 20240321 1822 24.86 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
8 20250321 100628 57 100.00 KOSPI 유통 N N N N N 2255 -10 5 -0.44 17112370 7635 26.06 2270 2275 2215 2940 1590 2265 2241.31 8.46 0 -1572 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 925 6.79 0.19 12 0.02 332.00 11712.00 2700 20240321 -16.48 1822 20241209 23.77 2305 -2.17 20250320 1971 14.41 20250106 2700 -16.48 20240321 1822 23.77 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
9 20250321 090630 57 100.00 KOSPI 유통 N N N N N 2255 -10 5 -0.44 504205 223 0.76 2270 2275 2255 2940 1590 2265 2261.01 8.46 0 -206 2321 2292 2276 2247 2231 2285 2240 410 675 1000 1630 5 1 41040895 925 6.79 0.19 12 0.00 332.00 11712.00 2700 20240321 -16.48 1822 20241209 23.77 2305 -2.17 20250320 1971 14.41 20250106 2700 -16.48 20240321 1822 23.77 20241209 0.20 N 067830 1000 410 억 3471258 N N 8 N 00 N
10 20250320 160920 57 100.00 KOSPI 유통 N N N N N 2265 -10 5 -0.44 66443474 29089 77.54 2280 2305 2260 2955 1595 2275 2284.14 8.46 0 -1244 2325 2300 2270 2245 2215 2312 2257 410 680 1000 1630 5 1 41040895 930 6.82 0.19 12 0.07 332.00 11712.00 2700 20240321 -16.11 1822 20241209 24.31 2305 -1.74 20250320 1971 14.92 20250106 2700 -16.11 20240321 1822 24.31 20241209 0.19 N 067830 1000 410 억 3471710 N N 8 N 00 N
11 20250320 150626 57 100.00 KOSPI 유통 N N N N N 2280 5 2 0.22 64179699 28091 74.88 2280 2305 2260 2955 1595 2275 2284.71 8.46 0 -770 2325 2300 2270 2245 2215 2312 2257 410 680 1000 1630 5 1 41040895 936 6.87 0.19 12 0.07 332.00 11712.00 2700 20240321 -15.56 1822 20241209 25.14 2305 -1.08 20250320 1971 15.68 20250106 2700 -15.56 20240321 1822 25.14 20241209 0.19 N 067830 1000 410 억 3471710 N N 5 N 00 N
12 20250320 140628 57 100.00 KOSPI 유통 N N N N N 2280 5 2 0.22 60918319 26660 71.07 2280 2305 2260 2955 1595 2275 2285.01 8.46 0 -1188 2325 2300 2270 2245 2215 2312 2257 410 680 1000 1630 5 1 41040895 936 6.87 0.19 12 0.06 332.00 11712.00 2700 20240321 -15.56 1822 20241209 25.14 2305 -1.08 20250320 1971 15.68 20250106 2700 -15.56 20240321 1822 25.14 20241209 0.19 N 067830 1000 410 억 3471710 N N 5 N 00 N