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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/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
20250429,160427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60500,1300,2,2.20,4825079800,79974,184.60,59400,61000,59400,76900,41500,59200,60333.06,33.46,40470,38463,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13267,-2.64,0.43,12,0.36,-22955.00,139592.00,94900,20240527,-36.25,51400,20250113,17.70,64500,-6.20,20250220,51400,17.70,20250113,94900,-36.25,20240527,51400,17.70,20250113,0.70,Y,035760,5000,1105 억,,3595249,N,N,1391,N,00,N
20250429,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,1200,2,2.03,4449998500,73773,170.29,59400,61000,59400,76900,41500,59200,60320.15,33.44,38108,35464,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13245,-2.63,0.43,12,0.34,-22955.00,139592.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.70,Y,035760,5000,1105 억,,3592887,N,N,2379,N,00,N
20250429,140430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,1200,2,2.03,3819614650,63346,146.22,59400,61000,59400,76900,41500,59200,60297.65,33.37,30957,28404,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13245,-2.63,0.43,12,0.29,-22955.00,139592.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.70,Y,035760,5000,1105 억,,3585736,N,N,2379,N,00,N
20250429,130431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60000,800,2,1.35,3495747800,57962,133.79,59400,61000,59400,76900,41500,59200,60311.03,33.35,28337,25740,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13157,-2.61,0.43,12,0.26,-22955.00,139592.00,94900,20240527,-36.78,51400,20250113,16.73,64500,-6.98,20250220,51400,16.73,20250113,94900,-36.78,20240527,51400,16.73,20250113,0.70,Y,035760,5000,1105 억,,3583116,N,N,2379,N,00,N
20250429,120430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60300,1100,2,1.86,3073490950,50942,117.59,59400,61000,59400,76900,41500,59200,60333.14,33.30,23665,21255,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13223,-2.63,0.43,12,0.23,-22955.00,139592.00,94900,20240527,-36.46,51400,20250113,17.32,64500,-6.51,20250220,51400,17.32,20250113,94900,-36.46,20240527,51400,17.32,20250113,0.70,Y,035760,5000,1105 억,,3578444,N,N,2379,N,00,N
20250429,110430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60300,1100,2,1.86,2701438150,44784,103.37,59400,61000,59400,76900,41500,59200,60321.50,33.27,20291,17668,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13223,-2.63,0.43,12,0.20,-22955.00,139592.00,94900,20240527,-36.46,51400,20250113,17.32,64500,-6.51,20250220,51400,17.32,20250113,94900,-36.46,20240527,51400,17.32,20250113,0.70,Y,035760,5000,1105 억,,3575070,N,N,2379,N,00,N
20250429,100432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,1200,2,2.03,1806238800,30018,69.29,59400,60700,59400,76900,41500,59200,60171.86,33.22,14836,12521,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13245,-2.63,0.43,12,0.14,-22955.00,139592.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.70,Y,035760,5000,1105 억,,3569615,N,N,2379,N,00,N
20250429,090432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60100,900,2,1.52,98275500,1637,3.78,59400,60200,59400,76900,41500,59200,60033.90,33.10,1818,378,61066,60132,59166,58232,57266,60600,58700,1106,17700,5000,42620,100,1,21929154,13179,-2.62,0.43,12,0.01,-22955.00,139592.00,94900,20240527,-36.67,51400,20250113,16.93,64500,-6.82,20250220,51400,16.93,20250113,94900,-36.67,20240527,51400,16.93,20250113,0.70,Y,035760,5000,1105 억,,3556597,N,N,2379,N,00,N
20250428,160427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59200,400,2,0.68,2574869250,43323,79.27,58800,60100,58200,76400,41200,58800,59434.65,33.07,19846,15715,59866,59332,58566,58032,57266,59600,58300,1106,17600,5000,42330,100,1,21929154,12982,-2.58,0.42,12,0.20,-22955.00,139592.00,94900,20240527,-37.62,51400,20250113,15.18,64500,-8.22,20250220,51400,15.18,20250113,94900,-37.62,20240527,51400,15.18,20250113,0.72,Y,035760,5000,1105 억,,3553522,N,N,2379,N,00,N
20250428,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59300,500,2,0.85,2221026350,37338,68.32,58800,60100,58200,76400,41200,58800,59484.38,33.06,19226,12940,59866,59332,58566,58032,57266,59600,58300,1106,17600,5000,42330,100,1,21929154,13004,-2.58,0.42,12,0.17,-22955.00,139592.00,94900,20240527,-37.51,51400,20250113,15.37,64500,-8.06,20250220,51400,15.37,20250113,94900,-37.51,20240527,51400,15.37,20250113,0.72,Y,035760,5000,1105 억,,3552902,N,N,3688,N,00,N
20250428,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,700,2,1.19,1935369900,32512,59.49,58800,60100,58200,76400,41200,58800,59527.91,33.05,17169,12315,59866,59332,58566,58032,57266,59600,58300,1106,17600,5000,42330,100,1,21929154,13048,-2.59,0.43,12,0.15,-22955.00,139592.00,94900,20240527,-37.30,51400,20250113,15.76,64500,-7.75,20250220,51400,15.76,20250113,94900,-37.30,20240527,51400,15.76,20250113,0.72,Y,035760,5000,1105 억,,3550845,N,N,3688,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 20250429 160427 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60500 1300 2 2.20 4825079800 79974 184.60 59400 61000 59400 76900 41500 59200 60333.06 33.46 40470 38463 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13267 -2.64 0.43 12 0.36 -22955.00 139592.00 94900 20240527 -36.25 51400 20250113 17.70 64500 -6.20 20250220 51400 17.70 20250113 94900 -36.25 20240527 51400 17.70 20250113 0.70 Y 035760 5000 1105 억 3595249 N N 1391 N 00 N
3 20250429 150430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 1200 2 2.03 4449998500 73773 170.29 59400 61000 59400 76900 41500 59200 60320.15 33.44 38108 35464 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13245 -2.63 0.43 12 0.34 -22955.00 139592.00 94900 20240527 -36.35 51400 20250113 17.51 64500 -6.36 20250220 51400 17.51 20250113 94900 -36.35 20240527 51400 17.51 20250113 0.70 Y 035760 5000 1105 억 3592887 N N 2379 N 00 N
4 20250429 140430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 1200 2 2.03 3819614650 63346 146.22 59400 61000 59400 76900 41500 59200 60297.65 33.37 30957 28404 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13245 -2.63 0.43 12 0.29 -22955.00 139592.00 94900 20240527 -36.35 51400 20250113 17.51 64500 -6.36 20250220 51400 17.51 20250113 94900 -36.35 20240527 51400 17.51 20250113 0.70 Y 035760 5000 1105 억 3585736 N N 2379 N 00 N
5 20250429 130431 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60000 800 2 1.35 3495747800 57962 133.79 59400 61000 59400 76900 41500 59200 60311.03 33.35 28337 25740 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13157 -2.61 0.43 12 0.26 -22955.00 139592.00 94900 20240527 -36.78 51400 20250113 16.73 64500 -6.98 20250220 51400 16.73 20250113 94900 -36.78 20240527 51400 16.73 20250113 0.70 Y 035760 5000 1105 억 3583116 N N 2379 N 00 N
6 20250429 120430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60300 1100 2 1.86 3073490950 50942 117.59 59400 61000 59400 76900 41500 59200 60333.14 33.30 23665 21255 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13223 -2.63 0.43 12 0.23 -22955.00 139592.00 94900 20240527 -36.46 51400 20250113 17.32 64500 -6.51 20250220 51400 17.32 20250113 94900 -36.46 20240527 51400 17.32 20250113 0.70 Y 035760 5000 1105 억 3578444 N N 2379 N 00 N
7 20250429 110430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60300 1100 2 1.86 2701438150 44784 103.37 59400 61000 59400 76900 41500 59200 60321.50 33.27 20291 17668 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13223 -2.63 0.43 12 0.20 -22955.00 139592.00 94900 20240527 -36.46 51400 20250113 17.32 64500 -6.51 20250220 51400 17.32 20250113 94900 -36.46 20240527 51400 17.32 20250113 0.70 Y 035760 5000 1105 억 3575070 N N 2379 N 00 N
8 20250429 100432 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 1200 2 2.03 1806238800 30018 69.29 59400 60700 59400 76900 41500 59200 60171.86 33.22 14836 12521 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13245 -2.63 0.43 12 0.14 -22955.00 139592.00 94900 20240527 -36.35 51400 20250113 17.51 64500 -6.36 20250220 51400 17.51 20250113 94900 -36.35 20240527 51400 17.51 20250113 0.70 Y 035760 5000 1105 억 3569615 N N 2379 N 00 N
9 20250429 090432 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60100 900 2 1.52 98275500 1637 3.78 59400 60200 59400 76900 41500 59200 60033.90 33.10 1818 378 61066 60132 59166 58232 57266 60600 58700 1106 17700 5000 42620 100 1 21929154 13179 -2.62 0.43 12 0.01 -22955.00 139592.00 94900 20240527 -36.67 51400 20250113 16.93 64500 -6.82 20250220 51400 16.93 20250113 94900 -36.67 20240527 51400 16.93 20250113 0.70 Y 035760 5000 1105 억 3556597 N N 2379 N 00 N
10 20250428 160427 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59200 400 2 0.68 2574869250 43323 79.27 58800 60100 58200 76400 41200 58800 59434.65 33.07 19846 15715 59866 59332 58566 58032 57266 59600 58300 1106 17600 5000 42330 100 1 21929154 12982 -2.58 0.42 12 0.20 -22955.00 139592.00 94900 20240527 -37.62 51400 20250113 15.18 64500 -8.22 20250220 51400 15.18 20250113 94900 -37.62 20240527 51400 15.18 20250113 0.72 Y 035760 5000 1105 억 3553522 N N 2379 N 00 N
11 20250428 150430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59300 500 2 0.85 2221026350 37338 68.32 58800 60100 58200 76400 41200 58800 59484.38 33.06 19226 12940 59866 59332 58566 58032 57266 59600 58300 1106 17600 5000 42330 100 1 21929154 13004 -2.58 0.42 12 0.17 -22955.00 139592.00 94900 20240527 -37.51 51400 20250113 15.37 64500 -8.06 20250220 51400 15.37 20250113 94900 -37.51 20240527 51400 15.37 20250113 0.72 Y 035760 5000 1105 억 3552902 N N 3688 N 00 N
12 20250428 140429 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59500 700 2 1.19 1935369900 32512 59.49 58800 60100 58200 76400 41200 58800 59527.91 33.05 17169 12315 59866 59332 58566 58032 57266 59600 58300 1106 17600 5000 42330 100 1 21929154 13048 -2.59 0.43 12 0.15 -22955.00 139592.00 94900 20240527 -37.30 51400 20250113 15.76 64500 -7.75 20250220 51400 15.76 20250113 94900 -37.30 20240527 51400 15.76 20250113 0.72 Y 035760 5000 1105 억 3550845 N N 3688 N 00 N