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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,15,2,0.75,30854120,15302,125.88,2020,2035,2005,2600,1400,2000,2016.35,8.35,0,-26,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,827,6.07,0.17,12,0.04,332.00,11712.00,3040,20240206,-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
20250218,120621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,29290415,14526,119.50,2020,2035,2005,2600,1400,2000,2016.41,8.35,0,-16,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,831,6.10,0.17,12,0.04,332.00,11712.00,3040,20240206,-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,,3428510,N,N,16,N,00,N
20250218,110620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,20,2,1.00,24809860,12305,101.23,2020,2035,2005,2600,1400,2000,2016.24,8.35,0,-4,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,829,6.08,0.17,12,0.03,332.00,11712.00,3040,20240206,-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
20250218,100619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,30,2,1.50,4347090,2149,17.68,2020,2030,2015,2600,1400,2000,2022.84,8.35,0,6,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,833,6.11,0.17,12,0.01,332.00,11712.00,3040,20240206,-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,,3428510,N,N,16,N,00,N
20250218,090621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,25,2,1.25,220655,109,0.90,2020,2025,2020,2600,1400,2000,2024.36,8.35,0,-6,2038,2018,2005,1985,1972,2029,1996,410,600,1000,1440,5,1,41040895,831,6.10,0.17,12,0.00,332.00,11712.00,3040,20240206,-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,,3428510,N,N,16,N,00,N
20250217,160620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,9,2,0.45,24419697,12156,33.91,1995,2025,1992,2585,1394,1991,2008.86,8.35,0,-34,2013,2002,1994,1983,1975,1998,1979,410,594,1000,1430,5,1,41040895,821,6.02,0.17,12,0.03,332.00,11712.00,3040,20240206,-34.21,1822,20241209,9.77,2100,-4.76,20250107,1971,1.47,20250106,2855,-29.95,20240220,1822,9.77,20241209,0.28,N,067830,1000,410 억,,3428515,N,N,16,N,00,N
20250217,150619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,24,2,1.21,22762557,11330,31.61,1995,2025,1992,2585,1394,1991,2009.05,8.35,0,-21,2013,2002,1994,1983,1975,1998,1979,410,594,1000,1430,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,1822,20241209,10.59,2100,-4.05,20250107,1971,2.23,20250106,2855,-29.42,20240220,1822,10.59,20241209,0.28,N,067830,1000,410 억,,3428515,N,N,29,N,00,N
20250217,140618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,29,2,1.46,18358772,9141,25.50,1995,2025,1992,2585,1394,1991,2008.40,8.35,0,-31,2013,2002,1994,1983,1975,1998,1979,410,594,1000,1430,5,1,41040895,829,6.08,0.17,12,0.02,332.00,11712.00,3040,20240206,-33.55,1822,20241209,10.87,2100,-3.81,20250107,1971,2.49,20250106,2855,-29.25,20240220,1822,10.87,20241209,0.28,N,067830,1000,410 억,,3428515,N,N,29,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 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
3 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
4 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
5 20250218 130620 57 100.00 KOSPI 유통 N N N N N 2015 15 2 0.75 30854120 15302 125.88 2020 2035 2005 2600 1400 2000 2016.35 8.35 0 -26 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 827 6.07 0.17 12 0.04 332.00 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
6 20250218 120621 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 29290415 14526 119.50 2020 2035 2005 2600 1400 2000 2016.41 8.35 0 -16 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 831 6.10 0.17 12 0.04 332.00 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 3428510 N N 16 N 00 N
7 20250218 110620 57 100.00 KOSPI 유통 N N N N N 2020 20 2 1.00 24809860 12305 101.23 2020 2035 2005 2600 1400 2000 2016.24 8.35 0 -4 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 829 6.08 0.17 12 0.03 332.00 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
8 20250218 100619 57 100.00 KOSPI 유통 N N N N N 2030 30 2 1.50 4347090 2149 17.68 2020 2030 2015 2600 1400 2000 2022.84 8.35 0 6 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 833 6.11 0.17 12 0.01 332.00 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 3428510 N N 16 N 00 N
9 20250218 090621 57 100.00 KOSPI 유통 N N N N N 2025 25 2 1.25 220655 109 0.90 2020 2025 2020 2600 1400 2000 2024.36 8.35 0 -6 2038 2018 2005 1985 1972 2029 1996 410 600 1000 1440 5 1 41040895 831 6.10 0.17 12 0.00 332.00 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 3428510 N N 16 N 00 N
10 20250217 160620 57 100.00 KOSPI 유통 N N N N N 2000 9 2 0.45 24419697 12156 33.91 1995 2025 1992 2585 1394 1991 2008.86 8.35 0 -34 2013 2002 1994 1983 1975 1998 1979 410 594 1000 1430 5 1 41040895 821 6.02 0.17 12 0.03 332.00 11712.00 3040 20240206 -34.21 1822 20241209 9.77 2100 -4.76 20250107 1971 1.47 20250106 2855 -29.95 20240220 1822 9.77 20241209 0.28 N 067830 1000 410 억 3428515 N N 16 N 00 N
11 20250217 150619 57 100.00 KOSPI 유통 N N N N N 2015 24 2 1.21 22762557 11330 31.61 1995 2025 1992 2585 1394 1991 2009.05 8.35 0 -21 2013 2002 1994 1983 1975 1998 1979 410 594 1000 1430 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 0.28 N 067830 1000 410 억 3428515 N N 29 N 00 N
12 20250217 140618 57 100.00 KOSPI 유통 N N N N N 2020 29 2 1.46 18358772 9141 25.50 1995 2025 1992 2585 1394 1991 2008.40 8.35 0 -31 2013 2002 1994 1983 1975 1998 1979 410 594 1000 1430 5 1 41040895 829 6.08 0.17 12 0.02 332.00 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 0.28 N 067830 1000 410 억 3428515 N N 29 N 00 N