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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/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
20250516,160348,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,-1700,5,-2.95,4963821450,88242,180.73,56900,57700,55800,74800,40400,57600,56252.39,32.66,-13659,-14436,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12258,-2.44,0.40,12,0.40,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.89,Y,035760,5000,1105 억,,3509509,N,N,2467,N,00,N
20250516,150350,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,-1500,5,-2.60,4587769250,81526,166.98,56900,57700,55800,74800,40400,57600,56273.69,32.68,-11188,-12202,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12302,-2.44,0.40,12,0.37,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.89,Y,035760,5000,1105 억,,3511980,N,N,5552,N,00,N
20250516,140350,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,-1700,5,-2.95,4065257450,72191,147.86,56900,57700,55800,74800,40400,57600,56312.52,32.70,-9532,-10591,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12258,-2.44,0.40,12,0.33,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.89,Y,035760,5000,1105 억,,3513636,N,N,5552,N,00,N
20250516,130349,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56000,-1600,5,-2.78,3374482050,59838,122.56,56900,57700,55800,74800,40400,57600,56393.63,32.73,-5851,-6214,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12280,-2.44,0.40,12,0.27,-22955.00,139592.00,94900,20240527,-40.99,51400,20250113,8.95,64500,-13.18,20250220,51400,8.95,20250113,94900,-40.99,20240527,51400,8.95,20250113,0.89,Y,035760,5000,1105 억,,3517317,N,N,5552,N,00,N
20250516,120347,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,-1700,5,-2.95,3004531200,53225,109.01,56900,57700,55800,74800,40400,57600,56449.62,32.77,-2267,-1935,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12258,-2.44,0.40,12,0.24,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.89,Y,035760,5000,1105 억,,3520901,N,N,5552,N,00,N
20250516,110337,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,-1500,5,-2.60,2595591500,45922,94.05,56900,57700,55900,74800,40400,57600,56521.74,32.81,2405,2994,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12302,-2.44,0.40,12,0.21,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.89,Y,035760,5000,1105 억,,3525573,N,N,5552,N,00,N
20250516,100352,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,-1500,5,-2.60,2029185600,35839,73.40,56900,57700,56000,74800,40400,57600,56619.48,32.88,10366,11042,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12302,-2.44,0.40,12,0.16,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.89,Y,035760,5000,1105 억,,3533534,N,N,5552,N,00,N
20250516,090350,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57500,-100,5,-0.17,199315500,3496,7.16,56900,57600,56900,74800,40400,57600,57012.44,32.80,1290,1053,58466,58032,57366,56932,56266,57700,56600,1106,17200,5000,41470,100,1,21929154,12609,-2.50,0.41,12,0.02,-22955.00,139592.00,94900,20240527,-39.41,51400,20250113,11.87,64500,-10.85,20250220,51400,11.87,20250113,94900,-39.41,20240527,51400,11.87,20250113,0.89,Y,035760,5000,1105 억,,3524458,N,N,5552,N,00,N
20250515,160414,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,-200,5,-0.35,2795499850,48825,56.69,57800,57800,56700,75100,40500,57800,57255.50,32.79,467,-1909,59866,58832,57166,56132,54466,59350,56650,1106,17300,5000,41610,100,1,21929154,12631,-2.51,0.41,12,0.22,-22955.00,139592.00,94900,20240527,-39.30,51400,20250113,12.06,64500,-10.70,20250220,51400,12.06,20250113,94900,-39.30,20240527,51400,12.06,20250113,0.88,Y,035760,5000,1105 억,,3523168,N,N,5552,N,00,N
20250515,150417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57500,-300,5,-0.52,2472754650,43214,50.18,57800,57800,56700,75100,40500,57800,57221.15,32.78,-163,-2504,59866,58832,57166,56132,54466,59350,56650,1106,17300,5000,41610,100,1,21929154,12609,-2.50,0.41,12,0.20,-22955.00,139592.00,94900,20240527,-39.41,51400,20250113,11.87,64500,-10.85,20250220,51400,11.87,20250113,94900,-39.41,20240527,51400,11.87,20250113,0.88,Y,035760,5000,1105 억,,3522538,N,N,2699,N,00,N
20250515,140418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,-200,5,-0.35,2040166900,35682,41.43,57800,57800,56700,75100,40500,57800,57176.36,32.76,-2700,-4590,59866,58832,57166,56132,54466,59350,56650,1106,17300,5000,41610,100,1,21929154,12631,-2.51,0.41,12,0.16,-22955.00,139592.00,94900,20240527,-39.30,51400,20250113,12.06,64500,-10.70,20250220,51400,12.06,20250113,94900,-39.30,20240527,51400,12.06,20250113,0.88,Y,035760,5000,1105 억,,3520001,N,N,2699,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 20250516 160348 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55900 -1700 5 -2.95 4963821450 88242 180.73 56900 57700 55800 74800 40400 57600 56252.39 32.66 -13659 -14436 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12258 -2.44 0.40 12 0.40 -22955.00 139592.00 94900 20240527 -41.10 51400 20250113 8.75 64500 -13.33 20250220 51400 8.75 20250113 94900 -41.10 20240527 51400 8.75 20250113 0.89 Y 035760 5000 1105 억 3509509 N N 2467 N 00 N
3 20250516 150350 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 -1500 5 -2.60 4587769250 81526 166.98 56900 57700 55800 74800 40400 57600 56273.69 32.68 -11188 -12202 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12302 -2.44 0.40 12 0.37 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.89 Y 035760 5000 1105 억 3511980 N N 5552 N 00 N
4 20250516 140350 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55900 -1700 5 -2.95 4065257450 72191 147.86 56900 57700 55800 74800 40400 57600 56312.52 32.70 -9532 -10591 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12258 -2.44 0.40 12 0.33 -22955.00 139592.00 94900 20240527 -41.10 51400 20250113 8.75 64500 -13.33 20250220 51400 8.75 20250113 94900 -41.10 20240527 51400 8.75 20250113 0.89 Y 035760 5000 1105 억 3513636 N N 5552 N 00 N
5 20250516 130349 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56000 -1600 5 -2.78 3374482050 59838 122.56 56900 57700 55800 74800 40400 57600 56393.63 32.73 -5851 -6214 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12280 -2.44 0.40 12 0.27 -22955.00 139592.00 94900 20240527 -40.99 51400 20250113 8.95 64500 -13.18 20250220 51400 8.95 20250113 94900 -40.99 20240527 51400 8.95 20250113 0.89 Y 035760 5000 1105 억 3517317 N N 5552 N 00 N
6 20250516 120347 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55900 -1700 5 -2.95 3004531200 53225 109.01 56900 57700 55800 74800 40400 57600 56449.62 32.77 -2267 -1935 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12258 -2.44 0.40 12 0.24 -22955.00 139592.00 94900 20240527 -41.10 51400 20250113 8.75 64500 -13.33 20250220 51400 8.75 20250113 94900 -41.10 20240527 51400 8.75 20250113 0.89 Y 035760 5000 1105 억 3520901 N N 5552 N 00 N
7 20250516 110337 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 -1500 5 -2.60 2595591500 45922 94.05 56900 57700 55900 74800 40400 57600 56521.74 32.81 2405 2994 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12302 -2.44 0.40 12 0.21 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.89 Y 035760 5000 1105 억 3525573 N N 5552 N 00 N
8 20250516 100352 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 -1500 5 -2.60 2029185600 35839 73.40 56900 57700 56000 74800 40400 57600 56619.48 32.88 10366 11042 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12302 -2.44 0.40 12 0.16 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.89 Y 035760 5000 1105 억 3533534 N N 5552 N 00 N
9 20250516 090350 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57500 -100 5 -0.17 199315500 3496 7.16 56900 57600 56900 74800 40400 57600 57012.44 32.80 1290 1053 58466 58032 57366 56932 56266 57700 56600 1106 17200 5000 41470 100 1 21929154 12609 -2.50 0.41 12 0.02 -22955.00 139592.00 94900 20240527 -39.41 51400 20250113 11.87 64500 -10.85 20250220 51400 11.87 20250113 94900 -39.41 20240527 51400 11.87 20250113 0.89 Y 035760 5000 1105 억 3524458 N N 5552 N 00 N
10 20250515 160414 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57600 -200 5 -0.35 2795499850 48825 56.69 57800 57800 56700 75100 40500 57800 57255.50 32.79 467 -1909 59866 58832 57166 56132 54466 59350 56650 1106 17300 5000 41610 100 1 21929154 12631 -2.51 0.41 12 0.22 -22955.00 139592.00 94900 20240527 -39.30 51400 20250113 12.06 64500 -10.70 20250220 51400 12.06 20250113 94900 -39.30 20240527 51400 12.06 20250113 0.88 Y 035760 5000 1105 억 3523168 N N 5552 N 00 N
11 20250515 150417 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57500 -300 5 -0.52 2472754650 43214 50.18 57800 57800 56700 75100 40500 57800 57221.15 32.78 -163 -2504 59866 58832 57166 56132 54466 59350 56650 1106 17300 5000 41610 100 1 21929154 12609 -2.50 0.41 12 0.20 -22955.00 139592.00 94900 20240527 -39.41 51400 20250113 11.87 64500 -10.85 20250220 51400 11.87 20250113 94900 -39.41 20240527 51400 11.87 20250113 0.88 Y 035760 5000 1105 억 3522538 N N 2699 N 00 N
12 20250515 140418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57600 -200 5 -0.35 2040166900 35682 41.43 57800 57800 56700 75100 40500 57800 57176.36 32.76 -2700 -4590 59866 58832 57166 56132 54466 59350 56650 1106 17300 5000 41610 100 1 21929154 12631 -2.51 0.41 12 0.16 -22955.00 139592.00 94900 20240527 -39.30 51400 20250113 12.06 64500 -10.70 20250220 51400 12.06 20250113 94900 -39.30 20240527 51400 12.06 20250113 0.88 Y 035760 5000 1105 억 3520001 N N 2699 N 00 N