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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003560/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
20250228,160151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,150151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,140152,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,130152,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,120151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,110151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,100151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250228,090152,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240219,0.00,10760,20240219,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240228,10760,0.00,20240228,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250227,160150,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240216,0.00,10760,20240216,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240227,10760,0.00,20240227,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250227,150151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240216,0.00,10760,20240216,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240227,10760,0.00,20240227,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250227,140151,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240216,0.00,10760,20240216,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240227,10760,0.00,20240227,0.00,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 20250228 160151 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20250228 150151 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20250228 140152 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20250228 130152 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20250228 120151 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20250228 110151 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20250228 100151 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20250228 090152 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 20240219 0.00 10760 20240219 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240228 10760 0.00 20240228 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20250227 160150 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 20240216 0.00 10760 20240216 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240227 10760 0.00 20240227 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20250227 150151 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 20240216 0.00 10760 20240216 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240227 10760 0.00 20240227 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20250227 140151 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 20240216 0.00 10760 20240216 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240227 10760 0.00 20240227 0.00 N 003560 500 30 억 83884 N N 0 N 00 N