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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012170/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
20250306,160253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2065,65,2,3.25,4978444907,2143335,0.00,2000,2600,1700,2600,1400,2000,2323.34,15.56,0,-39226,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,214,-0.74,0.81,12,20.69,-2800.00,2546.00,2600,20250306,-20.58,205,20250210,907.32,2600,-20.58,20250306,205,907.32,20250210,2600,-20.58,20250306,205,907.32,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,150253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2025,25,2,1.25,4877309887,2094375,0.00,2000,2600,1700,2600,1400,2000,2328.77,15.56,0,-39057,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,210,-0.72,0.80,12,20.22,-2800.00,2546.00,2600,20250306,-22.12,205,20250210,887.80,2600,-22.12,20250306,205,887.80,20250210,2600,-22.12,20250306,205,887.80,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,140253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2150,150,2,7.50,4769310298,2042995,0.00,2000,2600,1700,2600,1400,2000,2334.47,15.56,0,-37955,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,223,-0.77,0.84,12,19.73,-2800.00,2546.00,2600,20250306,-17.31,205,20250210,948.78,2600,-17.31,20250306,205,948.78,20250210,2600,-17.31,20250306,205,948.78,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,130253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2105,105,2,5.25,4620146347,1973493,0.00,2000,2600,1700,2600,1400,2000,2341.10,15.56,0,-33354,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,218,-0.75,0.83,12,19.05,-2800.00,2546.00,2600,20250306,-19.04,205,20250210,926.83,2600,-19.04,20250306,205,926.83,20250210,2600,-19.04,20250306,205,926.83,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,120253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2315,315,2,15.75,4336083586,1846867,0.00,2000,2600,1700,2600,1400,2000,2347.81,15.56,0,-30146,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,240,-0.83,0.91,12,17.83,-2800.00,2546.00,2600,20250306,-10.96,205,20250210,1029.27,2600,-10.96,20250306,205,1029.27,20250210,2600,-10.96,20250306,205,1029.27,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,110252,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2390,390,2,19.50,3889829934,1656788,0.00,2000,2600,1700,2600,1400,2000,2347.81,15.56,0,-24488,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,248,-0.85,0.94,12,16.00,-2800.00,2546.00,2600,20250306,-8.08,205,20250210,1065.85,2600,-8.08,20250306,205,1065.85,20250210,2600,-8.08,20250306,205,1065.85,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,100253,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,2380,380,2,19.00,2592151187,1124372,0.00,2000,2600,1700,2600,1400,2000,2305.42,15.56,0,-13837,230,230,230,230,230,230,230,52,600,500,690,5,1,10356948,246,-0.85,0.93,12,10.86,-2800.00,2546.00,2600,20250306,-8.46,205,20250210,1060.98,2600,-8.46,20250306,205,1060.98,20250210,2600,-8.46,20250306,205,1060.98,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250306,090255,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,1764,-236,5,-11.80,37886352,20580,0.00,2000,2000,1700,2600,1400,2000,1840.93,15.56,0,0,230,230,230,230,230,230,230,52,600,500,690,1,1,10356948,183,-0.63,0.69,12,0.20,-2800.00,2546.00,2390,20240226,-26.19,205,20250210,760.49,2000,-11.80,20250306,205,760.49,20250210,2000,-11.80,20250306,205,760.49,20250210,0.10,N,012170,500,51 억,,1611145,N,N,0,N,00,N
20250305,160251,58,100.00,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,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,1616,-85.77,20240311,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250305,150252,58,100.00,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,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,1616,-85.77,20240311,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N
20250305,140250,58,100.00,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,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,1616,-85.77,20240311,205,12.20,20250210,0.10,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 20250306 160253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2065 65 2 3.25 4978444907 2143335 0.00 2000 2600 1700 2600 1400 2000 2323.34 15.56 0 -39226 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 214 -0.74 0.81 12 20.69 -2800.00 2546.00 2600 20250306 -20.58 205 20250210 907.32 2600 -20.58 20250306 205 907.32 20250210 2600 -20.58 20250306 205 907.32 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
3 20250306 150253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2025 25 2 1.25 4877309887 2094375 0.00 2000 2600 1700 2600 1400 2000 2328.77 15.56 0 -39057 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 210 -0.72 0.80 12 20.22 -2800.00 2546.00 2600 20250306 -22.12 205 20250210 887.80 2600 -22.12 20250306 205 887.80 20250210 2600 -22.12 20250306 205 887.80 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
4 20250306 140253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2150 150 2 7.50 4769310298 2042995 0.00 2000 2600 1700 2600 1400 2000 2334.47 15.56 0 -37955 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 223 -0.77 0.84 12 19.73 -2800.00 2546.00 2600 20250306 -17.31 205 20250210 948.78 2600 -17.31 20250306 205 948.78 20250210 2600 -17.31 20250306 205 948.78 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
5 20250306 130253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2105 105 2 5.25 4620146347 1973493 0.00 2000 2600 1700 2600 1400 2000 2341.10 15.56 0 -33354 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 218 -0.75 0.83 12 19.05 -2800.00 2546.00 2600 20250306 -19.04 205 20250210 926.83 2600 -19.04 20250306 205 926.83 20250210 2600 -19.04 20250306 205 926.83 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
6 20250306 120253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2315 315 2 15.75 4336083586 1846867 0.00 2000 2600 1700 2600 1400 2000 2347.81 15.56 0 -30146 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 240 -0.83 0.91 12 17.83 -2800.00 2546.00 2600 20250306 -10.96 205 20250210 1029.27 2600 -10.96 20250306 205 1029.27 20250210 2600 -10.96 20250306 205 1029.27 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
7 20250306 110252 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2390 390 2 19.50 3889829934 1656788 0.00 2000 2600 1700 2600 1400 2000 2347.81 15.56 0 -24488 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 248 -0.85 0.94 12 16.00 -2800.00 2546.00 2600 20250306 -8.08 205 20250210 1065.85 2600 -8.08 20250306 205 1065.85 20250210 2600 -8.08 20250306 205 1065.85 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
8 20250306 100253 57 100.00 KOSPI 신고가 오락·문화 N N N N N 2380 380 2 19.00 2592151187 1124372 0.00 2000 2600 1700 2600 1400 2000 2305.42 15.56 0 -13837 230 230 230 230 230 230 230 52 600 500 690 5 1 10356948 246 -0.85 0.93 12 10.86 -2800.00 2546.00 2600 20250306 -8.46 205 20250210 1060.98 2600 -8.46 20250306 205 1060.98 20250210 2600 -8.46 20250306 205 1060.98 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
9 20250306 090255 57 100.00 KOSPI 신고가 오락·문화 N N N N N 1764 -236 5 -11.80 37886352 20580 0.00 2000 2000 1700 2600 1400 2000 1840.93 15.56 0 0 230 230 230 230 230 230 230 52 600 500 690 1 1 10356948 183 -0.63 0.69 12 0.20 -2800.00 2546.00 2390 20240226 -26.19 205 20250210 760.49 2000 -11.80 20250306 205 760.49 20250210 2000 -11.80 20250306 205 760.49 20250210 0.10 N 012170 500 51 억 1611145 N N 0 N 00 N
10 20250305 160251 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 -0.08 0.09 12 0.00 -2800.00 2546.00 2390 20240226 -90.38 205 20250210 12.20 440 -47.73 20250110 205 12.20 20250210 1616 -85.77 20240311 205 12.20 20250210 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
11 20250305 150252 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 -0.08 0.09 12 0.00 -2800.00 2546.00 2390 20240226 -90.38 205 20250210 12.20 440 -47.73 20250110 205 12.20 20250210 1616 -85.77 20240311 205 12.20 20250210 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N
12 20250305 140250 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 -0.08 0.09 12 0.00 -2800.00 2546.00 2390 20240226 -90.38 205 20250210 12.20 440 -47.73 20250110 205 12.20 20250210 1616 -85.77 20240311 205 12.20 20250210 0.10 N 012170 500 517 억 1611145 N N 0 N 00 N