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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
20250218,160147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,150147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,140148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,130147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,120147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,110148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,100147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250218,090147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240205,0.00,10760,20240205,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250217,160147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240202,0.00,10760,20240202,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250217,150148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240202,0.00,10760,20240202,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20250217,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240202,0.00,10760,20240202,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240219,10760,0.00,20240219,0.00,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 20250218 160147 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20250218 150147 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20250218 140148 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20250218 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20250218 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20250218 110148 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20250218 100147 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20250218 090147 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 20240205 0.00 10760 20240205 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20250217 160147 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 20240202 0.00 10760 20240202 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20250217 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 20240202 0.00 10760 20240202 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20250217 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 20240202 0.00 10760 20240202 0.00 10760 0.00 20250102 10760 0.00 20250102 10760 0.00 20240219 10760 0.00 20240219 0.00 N 003560 500 30 억 83884 N N 0 N 00 N