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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160142,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,150143,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,140144,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,130143,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,120144,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,110144,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,100144,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250512,090144,58,100.00,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,-3963.00,16524.00,10760,20240426,0.00,10760,20240426,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240513,10760,0.00,20240513,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250509,160143,58,100.00,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,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250509,150143,58,100.00,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,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N
20250509,140143,58,100.00,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,-3963.00,16524.00,10760,20240425,0.00,10760,20240425,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240509,10760,0.00,20240509,0.00,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 20250512 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
3 20250512 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
4 20250512 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
5 20250512 130143 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
6 20250512 120144 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
7 20250512 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
8 20250512 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
9 20250512 090144 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 20240426 0.00 10760 20240426 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240513 10760 0.00 20240513 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
10 20250509 160143 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 20240425 0.00 10760 20240425 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240509 10760 0.00 20240509 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
11 20250509 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 20240425 0.00 10760 20240425 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240509 10760 0.00 20240509 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N
12 20250509 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 20240425 0.00 10760 20240425 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240509 10760 0.00 20240509 0.00 Y 003560 500 30 억 83884 N N 0 N 00 N