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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160302,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,150302,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,140303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,130301,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,120302,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,110302,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,100301,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250220,090303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250219,160300,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250219,150302,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250219,140300,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.82,0.90,12,0.00,-280.00,255.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,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 20250220 160302 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
3 20250220 150302 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
4 20250220 140303 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
5 20250220 130301 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
6 20250220 120302 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
7 20250220 110302 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
8 20250220 100301 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
9 20250220 090303 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
10 20250219 160300 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
11 20250219 150302 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
12 20250219 140300 58 100.00 KOSPI 오락·문화 N N N N N 230 0 3 0.00 0 0 0.00 0 0 0 299 161 230 0.00 1.56 0 0 230 230 230 230 230 230 230 518 69 500 0 1 1 103569488 238 -0.82 0.90 12 0.00 -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 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N