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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003560/price/prices-20250501.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
20250516,160138,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,150139,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,140139,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,130138,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,120137,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,110135,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,100139,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250516,090138,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240503,0.00,10760,20240503,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250515,160144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240502,0.00,10760,20240502,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250515,150144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240502,0.00,10760,20240502,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250515,140144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240502,0.00,10760,20240502,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240516,10760,0.00,20240516,0.00,Y,003560,500,30 억,,83884,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 20250516 160138 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
3 20250516 150139 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
4 20250516 140139 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
5 20250516 130138 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
6 20250516 120137 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
7 20250516 110135 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
8 20250516 100139 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
9 20250516 090138 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240503 0.00 10760 20240503 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
10 20250515 160144 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240502 0.00 10760 20240502 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
11 20250515 150144 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240502 0.00 10760 20240502 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
12 20250515 140144 58 100.00 KOSPI 오락·문화 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 -2.72 0.65 12 0.00 -3963.00 16524.00 10760 20240502 0.00 10760 20240502 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240516 10760 0.00 20240516 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N