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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160144,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,150144,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,140145,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,130145,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,120145,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,110144,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,100144,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250411,090145,58,100.00,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,-3963.00,16524.00,10760,20240401,0.00,10760,20240401,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250410,160144,58,100.00,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,-3963.00,16524.00,10760,20240329,0.00,10760,20240329,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250410,150144,58,100.00,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,-3963.00,16524.00,10760,20240329,0.00,10760,20240329,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250410,140144,58,100.00,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,-3963.00,16524.00,10760,20240329,0.00,10760,20240329,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240411,10760,0.00,20240411,0.00,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 20250411 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
3 20250411 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
4 20250411 140145 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
5 20250411 130145 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
6 20250411 120145 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
7 20250411 110144 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
8 20250411 100144 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
9 20250411 090145 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 20240401 0.00 10760 20240401 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
10 20250410 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 20240329 0.00 10760 20240329 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
11 20250410 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 20240329 0.00 10760 20240329 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
12 20250410 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 20240329 0.00 10760 20240329 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240411 10760 0.00 20240411 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N