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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012170/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
20250211,160254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,223,-7,5,-3.04,207269024,925545,43.49,230,230,220,299,161,230,223.94,1.13,0,86002,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,231,-0.80,0.87,12,0.89,-280.00,255.00,2390,20240226,-90.67,205,20250210,8.78,440,-49.32,20250110,205,8.78,20250210,2390,-90.67,20240226,205,8.78,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,150254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,224,-6,5,-2.61,186197476,830582,39.03,230,230,220,299,161,230,224.18,1.13,0,81803,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,232,-0.80,0.88,12,0.80,-280.00,255.00,2390,20240226,-90.63,205,20250210,9.27,440,-49.09,20250110,205,9.27,20250210,2390,-90.63,20240226,205,9.27,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,140256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,223,-7,5,-3.04,156357344,696680,32.74,230,230,220,299,161,230,224.43,1.13,0,47435,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,231,-0.80,0.87,12,0.67,-280.00,255.00,2390,20240226,-90.67,205,20250210,8.78,440,-49.32,20250110,205,8.78,20250210,2390,-90.67,20240226,205,8.78,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,130252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,224,-6,5,-2.61,139397066,621243,29.19,230,230,220,299,161,230,224.38,1.13,0,28513,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,232,-0.80,0.88,12,0.60,-280.00,255.00,2390,20240226,-90.63,205,20250210,9.27,440,-49.09,20250110,205,9.27,20250210,2390,-90.63,20240226,205,9.27,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,120254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,223,-7,5,-3.04,106689957,474946,22.32,230,230,220,299,161,230,224.64,1.13,0,19921,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,231,-0.80,0.87,12,0.46,-280.00,255.00,2390,20240226,-90.67,205,20250210,8.78,440,-49.32,20250110,205,8.78,20250210,2390,-90.67,20240226,205,8.78,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,110255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,222,-8,5,-3.48,84284883,374112,17.58,230,230,220,299,161,230,225.29,1.13,0,41141,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,230,-0.79,0.87,12,0.36,-280.00,255.00,2390,20240226,-90.71,205,20250210,8.29,440,-49.55,20250110,205,8.29,20250210,2390,-90.71,20240226,205,8.29,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,100254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,227,-3,5,-1.30,51443324,227074,10.67,230,230,224,299,161,230,226.55,1.13,0,38910,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,235,-0.81,0.89,12,0.22,-280.00,255.00,2390,20240226,-90.50,205,20250210,10.73,440,-48.41,20250110,205,10.73,20250210,2390,-90.50,20240226,205,10.73,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250211,090255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,228,-2,5,-0.87,858282,3745,0.18,230,230,228,299,161,230,229.18,1.13,0,400,252,241,223,212,194,246,217,518,69,500,140,1,1,103569488,236,-0.81,0.89,12,0.00,-280.00,255.00,2390,20240226,-90.46,205,20250210,11.22,440,-48.18,20250110,205,11.22,20250210,2390,-90.46,20240226,205,11.22,20250210,0.16,N,012170,500,517 억,,1168275,N,N,0,N,00,N
20250210,160253,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,230,0,3,0.00,469979372,2125303,214.01,227,234,205,299,161,230,221.13,0.85,0,325214,249,239,234,224,219,237,222,518,69,500,140,1,1,103569488,238,-0.82,0.90,12,2.05,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.16,N,012170,500,517 억,,877128,N,N,0,N,00,N
20250210,150253,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,230,0,3,0.00,457771093,2072227,208.67,227,234,205,299,161,230,220.91,0.85,0,306580,249,239,234,224,219,237,222,518,69,500,140,1,1,103569488,238,-0.82,0.90,12,2.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.16,N,012170,500,517 억,,877128,N,N,0,N,00,N
20250210,140254,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,228,-2,5,-0.87,448011013,2029526,204.37,227,234,205,299,161,230,220.75,0.85,0,308190,249,239,234,224,219,237,222,518,69,500,140,1,1,103569488,236,-0.81,0.89,12,1.96,-280.00,255.00,2390,20240226,-90.46,205,20250210,11.22,440,-48.18,20250110,205,11.22,20250210,2390,-90.46,20240226,205,11.22,20250210,0.16,N,012170,500,517 억,,877128,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 20250211 160254 57 100.00 KOSPI 오락·문화 N N N N N 223 -7 5 -3.04 207269024 925545 43.49 230 230 220 299 161 230 223.94 1.13 0 86002 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 231 -0.80 0.87 12 0.89 -280.00 255.00 2390 20240226 -90.67 205 20250210 8.78 440 -49.32 20250110 205 8.78 20250210 2390 -90.67 20240226 205 8.78 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
3 20250211 150254 57 100.00 KOSPI 오락·문화 N N N N N 224 -6 5 -2.61 186197476 830582 39.03 230 230 220 299 161 230 224.18 1.13 0 81803 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 232 -0.80 0.88 12 0.80 -280.00 255.00 2390 20240226 -90.63 205 20250210 9.27 440 -49.09 20250110 205 9.27 20250210 2390 -90.63 20240226 205 9.27 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
4 20250211 140256 57 100.00 KOSPI 오락·문화 N N N N N 223 -7 5 -3.04 156357344 696680 32.74 230 230 220 299 161 230 224.43 1.13 0 47435 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 231 -0.80 0.87 12 0.67 -280.00 255.00 2390 20240226 -90.67 205 20250210 8.78 440 -49.32 20250110 205 8.78 20250210 2390 -90.67 20240226 205 8.78 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
5 20250211 130252 57 100.00 KOSPI 오락·문화 N N N N N 224 -6 5 -2.61 139397066 621243 29.19 230 230 220 299 161 230 224.38 1.13 0 28513 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 232 -0.80 0.88 12 0.60 -280.00 255.00 2390 20240226 -90.63 205 20250210 9.27 440 -49.09 20250110 205 9.27 20250210 2390 -90.63 20240226 205 9.27 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
6 20250211 120254 57 100.00 KOSPI 오락·문화 N N N N N 223 -7 5 -3.04 106689957 474946 22.32 230 230 220 299 161 230 224.64 1.13 0 19921 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 231 -0.80 0.87 12 0.46 -280.00 255.00 2390 20240226 -90.67 205 20250210 8.78 440 -49.32 20250110 205 8.78 20250210 2390 -90.67 20240226 205 8.78 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
7 20250211 110255 57 100.00 KOSPI 오락·문화 N N N N N 222 -8 5 -3.48 84284883 374112 17.58 230 230 220 299 161 230 225.29 1.13 0 41141 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 230 -0.79 0.87 12 0.36 -280.00 255.00 2390 20240226 -90.71 205 20250210 8.29 440 -49.55 20250110 205 8.29 20250210 2390 -90.71 20240226 205 8.29 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
8 20250211 100254 57 100.00 KOSPI 오락·문화 N N N N N 227 -3 5 -1.30 51443324 227074 10.67 230 230 224 299 161 230 226.55 1.13 0 38910 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 235 -0.81 0.89 12 0.22 -280.00 255.00 2390 20240226 -90.50 205 20250210 10.73 440 -48.41 20250110 205 10.73 20250210 2390 -90.50 20240226 205 10.73 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
9 20250211 090255 57 100.00 KOSPI 오락·문화 N N N N N 228 -2 5 -0.87 858282 3745 0.18 230 230 228 299 161 230 229.18 1.13 0 400 252 241 223 212 194 246 217 518 69 500 140 1 1 103569488 236 -0.81 0.89 12 0.00 -280.00 255.00 2390 20240226 -90.46 205 20250210 11.22 440 -48.18 20250110 205 11.22 20250210 2390 -90.46 20240226 205 11.22 20250210 0.16 N 012170 500 517 억 1168275 N N 0 N 00 N
10 20250210 160253 57 100.00 KOSPI 신저가 오락·문화 N N N N N 230 0 3 0.00 469979372 2125303 214.01 227 234 205 299 161 230 221.13 0.85 0 325214 249 239 234 224 219 237 222 518 69 500 140 1 1 103569488 238 -0.82 0.90 12 2.05 -280.00 255.00 2390 20240226 -90.38 205 20250210 12.20 440 -47.73 20250110 205 12.20 20250210 2390 -90.38 20240226 205 12.20 20250210 0.16 N 012170 500 517 억 877128 N N 0 N 00 N
11 20250210 150253 57 100.00 KOSPI 신저가 오락·문화 N N N N N 230 0 3 0.00 457771093 2072227 208.67 227 234 205 299 161 230 220.91 0.85 0 306580 249 239 234 224 219 237 222 518 69 500 140 1 1 103569488 238 -0.82 0.90 12 2.00 -280.00 255.00 2390 20240226 -90.38 205 20250210 12.20 440 -47.73 20250110 205 12.20 20250210 2390 -90.38 20240226 205 12.20 20250210 0.16 N 012170 500 517 억 877128 N N 0 N 00 N
12 20250210 140254 57 100.00 KOSPI 신저가 오락·문화 N N N N N 228 -2 5 -0.87 448011013 2029526 204.37 227 234 205 299 161 230 220.75 0.85 0 308190 249 239 234 224 219 237 222 518 69 500 140 1 1 103569488 236 -0.81 0.89 12 1.96 -280.00 255.00 2390 20240226 -90.46 205 20250210 11.22 440 -48.18 20250110 205 11.22 20250210 2390 -90.46 20240226 205 11.22 20250210 0.16 N 012170 500 517 억 877128 N N 0 N 00 N