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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067830/price/prices-20250201.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
20250219,160622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,10,2,0.50,44566180,22088,30.85,2020,2040,2000,2615,1415,2015,2017.49,8.36,0,952,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,831,6.10,0.17,12,0.05,332.00,11712.00,3040,20240206,-33.39,1822,20241209,11.14,2100,-3.57,20250107,1971,2.74,20250106,2855,-29.07,20240220,1822,11.14,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,40,N,00,N
20250219,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,25,2,1.24,40687945,20173,28.17,2020,2040,2000,2615,1415,2015,2016.95,8.36,0,954,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,837,6.14,0.17,12,0.05,332.00,11712.00,3040,20240206,-32.89,1822,20241209,11.96,2100,-2.86,20250107,1971,3.50,20250106,2855,-28.55,20240220,1822,11.96,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,140621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,15,2,0.74,32742650,16265,22.72,2020,2035,2000,2615,1415,2015,2013.07,8.36,0,964,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,833,6.11,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.22,1822,20241209,11.42,2100,-3.33,20250107,1971,2.99,20250106,2855,-28.90,20240220,1822,11.42,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,130622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,15,2,0.74,31865535,15832,22.11,2020,2030,2000,2615,1415,2015,2012.73,8.36,0,965,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,833,6.11,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.22,1822,20241209,11.42,2100,-3.33,20250107,1971,2.99,20250106,2855,-28.90,20240220,1822,11.42,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,120621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,0,3,0.00,20661660,10301,14.39,2020,2025,2000,2615,1415,2015,2005.79,8.36,0,1026,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,1822,20241209,10.59,2100,-4.05,20250107,1971,2.23,20250106,2855,-29.42,20240220,1822,10.59,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,110622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-5,5,-0.25,16776840,8365,11.68,2020,2025,2000,2615,1415,2015,2005.60,8.36,0,974,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.02,332.00,11712.00,3040,20240206,-33.88,1822,20241209,10.32,2100,-4.29,20250107,1971,1.98,20250106,2855,-29.60,20240220,1822,10.32,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,100622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-5,5,-0.25,10574075,5269,7.36,2020,2025,2000,2615,1415,2015,2006.85,8.36,0,989,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.01,332.00,11712.00,3040,20240206,-33.88,1822,20241209,10.32,2100,-4.29,20250107,1971,1.98,20250106,2855,-29.60,20240220,1822,10.32,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250219,090624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,5,2,0.25,18180,9,0.01,2020,2020,2020,2615,1415,2015,2020.00,8.36,0,0,2051,2032,2016,1997,1981,2025,1990,410,600,1000,1450,5,1,41040895,829,6.08,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.55,1822,20241209,10.87,2100,-3.81,20250107,1971,2.49,20250106,2855,-29.25,20240220,1822,10.87,20241209,0.25,N,067830,1000,410 억,,3429106,N,N,0,N,00,N
20250218,160621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,15,2,0.75,144507495,71603,589.03,2020,2035,2000,2600,1400,2000,2018.18,8.35,0,578,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.17,332.00,11712.00,3040,20240206,-33.72,1822,20241209,10.59,2100,-4.05,20250107,1971,2.23,20250106,2855,-29.42,20240220,1822,10.59,20241209,0.25,N,067830,1000,410 억,,3428510,N,N,16,N,00,N
20250218,150621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,15,2,0.75,139524870,69116,568.58,2020,2035,2005,2600,1400,2000,2018.71,8.35,0,581,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.17,332.00,11712.00,3040,20240206,-33.72,1822,20241209,10.59,2100,-4.05,20250107,1971,2.23,20250106,2855,-29.42,20240220,1822,10.59,20241209,0.25,N,067830,1000,410 억,,3428510,N,N,16,N,00,N
20250218,140622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,20,2,1.00,134670155,66701,548.71,2020,2035,2005,2600,1400,2000,2019.01,8.35,0,500,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.16,332.00,11712.00,3040,20240206,-33.55,1822,20241209,10.87,2100,-3.81,20250107,1971,2.49,20250106,2855,-29.25,20240220,1822,10.87,20241209,0.25,N,067830,1000,410 억,,3428510,N,N,16,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 20250219 160622 57 100.00 KOSPI 유통 N N N N N 2025 10 2 0.50 44566180 22088 30.85 2020 2040 2000 2615 1415 2015 2017.49 8.36 0 952 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 831 6.10 0.17 12 0.05 332.00 11712.00 3040 20240206 -33.39 1822 20241209 11.14 2100 -3.57 20250107 1971 2.74 20250106 2855 -29.07 20240220 1822 11.14 20241209 0.25 N 067830 1000 410 억 3429106 N N 40 N 00 N
3 20250219 150624 57 100.00 KOSPI 유통 N N N N N 2040 25 2 1.24 40687945 20173 28.17 2020 2040 2000 2615 1415 2015 2016.95 8.36 0 954 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 837 6.14 0.17 12 0.05 332.00 11712.00 3040 20240206 -32.89 1822 20241209 11.96 2100 -2.86 20250107 1971 3.50 20250106 2855 -28.55 20240220 1822 11.96 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
4 20250219 140621 57 100.00 KOSPI 유통 N N N N N 2030 15 2 0.74 32742650 16265 22.72 2020 2035 2000 2615 1415 2015 2013.07 8.36 0 964 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 833 6.11 0.17 12 0.04 332.00 11712.00 3040 20240206 -33.22 1822 20241209 11.42 2100 -3.33 20250107 1971 2.99 20250106 2855 -28.90 20240220 1822 11.42 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
5 20250219 130622 57 100.00 KOSPI 유통 N N N N N 2030 15 2 0.74 31865535 15832 22.11 2020 2030 2000 2615 1415 2015 2012.73 8.36 0 965 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 833 6.11 0.17 12 0.04 332.00 11712.00 3040 20240206 -33.22 1822 20241209 11.42 2100 -3.33 20250107 1971 2.99 20250106 2855 -28.90 20240220 1822 11.42 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
6 20250219 120621 57 100.00 KOSPI 유통 N N N N N 2015 0 3 0.00 20661660 10301 14.39 2020 2025 2000 2615 1415 2015 2005.79 8.36 0 1026 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 827 6.07 0.17 12 0.03 332.00 11712.00 3040 20240206 -33.72 1822 20241209 10.59 2100 -4.05 20250107 1971 2.23 20250106 2855 -29.42 20240220 1822 10.59 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
7 20250219 110622 57 100.00 KOSPI 유통 N N N N N 2010 -5 5 -0.25 16776840 8365 11.68 2020 2025 2000 2615 1415 2015 2005.60 8.36 0 974 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.02 332.00 11712.00 3040 20240206 -33.88 1822 20241209 10.32 2100 -4.29 20250107 1971 1.98 20250106 2855 -29.60 20240220 1822 10.32 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
8 20250219 100622 57 100.00 KOSPI 유통 N N N N N 2010 -5 5 -0.25 10574075 5269 7.36 2020 2025 2000 2615 1415 2015 2006.85 8.36 0 989 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 825 6.05 0.17 12 0.01 332.00 11712.00 3040 20240206 -33.88 1822 20241209 10.32 2100 -4.29 20250107 1971 1.98 20250106 2855 -29.60 20240220 1822 10.32 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
9 20250219 090624 57 100.00 KOSPI 유통 N N N N N 2020 5 2 0.25 18180 9 0.01 2020 2020 2020 2615 1415 2015 2020.00 8.36 0 0 2051 2032 2016 1997 1981 2025 1990 410 600 1000 1450 5 1 41040895 829 6.08 0.17 12 0.00 332.00 11712.00 3040 20240206 -33.55 1822 20241209 10.87 2100 -3.81 20250107 1971 2.49 20250106 2855 -29.25 20240220 1822 10.87 20241209 0.25 N 067830 1000 410 억 3429106 N N 0 N 00 N
10 20250218 160621 57 100.00 KOSPI 유통 N N N N N 2015 15 2 0.75 144507495 71603 589.03 2020 2035 2000 2600 1400 2000 2018.18 8.35 0 578 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 827 6.07 0.17 12 0.17 332.00 11712.00 3040 20240206 -33.72 1822 20241209 10.59 2100 -4.05 20250107 1971 2.23 20250106 2855 -29.42 20240220 1822 10.59 20241209 0.25 N 067830 1000 410 억 3428510 N N 16 N 00 N
11 20250218 150621 57 100.00 KOSPI 유통 N N N N N 2015 15 2 0.75 139524870 69116 568.58 2020 2035 2005 2600 1400 2000 2018.71 8.35 0 581 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 827 6.07 0.17 12 0.17 332.00 11712.00 3040 20240206 -33.72 1822 20241209 10.59 2100 -4.05 20250107 1971 2.23 20250106 2855 -29.42 20240220 1822 10.59 20241209 0.25 N 067830 1000 410 억 3428510 N N 16 N 00 N
12 20250218 140622 57 100.00 KOSPI 유통 N N N N N 2020 20 2 1.00 134670155 66701 548.71 2020 2035 2005 2600 1400 2000 2019.01 8.35 0 500 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 829 6.08 0.17 12 0.16 332.00 11712.00 3040 20240206 -33.55 1822 20241209 10.87 2100 -3.81 20250107 1971 2.49 20250106 2855 -29.25 20240220 1822 10.87 20241209 0.25 N 067830 1000 410 억 3428510 N N 16 N 00 N