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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003560/price/prices-20250401.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
20250407,160142,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,150144,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,140143,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,130142,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,120142,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,110142,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,100143,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250407,090142,58,100.00,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,-3963.00,16524.00,10760,20240326,0.00,10760,20240326,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240408,10760,0.00,20240408,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250404,160142,58,100.00,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,-3963.00,16524.00,10760,20240325,0.00,10760,20240325,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240404,10760,0.00,20240404,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250404,150143,58,100.00,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,-3963.00,16524.00,10760,20240325,0.00,10760,20240325,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240404,10760,0.00,20240404,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250404,140144,58,100.00,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,-3963.00,16524.00,10760,20240325,0.00,10760,20240325,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240404,10760,0.00,20240404,0.00,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 20250407 160142 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
3 20250407 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
4 20250407 140143 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
5 20250407 130142 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
6 20250407 120142 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
7 20250407 110142 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
8 20250407 100143 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
9 20250407 090142 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 20240326 0.00 10760 20240326 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240408 10760 0.00 20240408 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
10 20250404 160142 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 20240325 0.00 10760 20240325 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240404 10760 0.00 20240404 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
11 20250404 150143 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 20240325 0.00 10760 20240325 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240404 10760 0.00 20240404 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
12 20250404 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 20240325 0.00 10760 20240325 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240404 10760 0.00 20240404 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N