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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003560/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
20250318,160148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,130147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,120147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,110147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,100148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250318,090148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240306,0.00,10760,20240306,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250317,160148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240305,0.00,10760,20240305,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250317,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240305,0.00,10760,20240305,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250317,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240305,0.00,10760,20240305,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240318,10760,0.00,20240318,0.00,N,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 20250318 160148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20250318 150148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20250318 140147 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20250318 130147 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20250318 120147 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20250318 110147 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20250318 100148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20250318 090148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240306 0.00 10760 20240306 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20250317 160148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240305 0.00 10760 20240305 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20250317 150148 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240305 0.00 10760 20240305 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20250317 140147 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 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240305 0.00 10760 20240305 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240318 10760 0.00 20240318 0.00 N 003560 500 30 억 83884 N N 0 N 00 N