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
041510/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
20250429,160453,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,120800,1800,2,1.51,19230338550,157616,128.05,121700,124900,119500,154700,83300,119000,122007.54,14.63,0,19840,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27657,155.27,4.01,12,0.69,778.00,30150.00,124900,20250429,-3.28,55100,20240909,119.24,124900,-3.28,20250429,67200,79.76,20250110,124900,-3.28,20250429,55100,119.24,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,16598,N,00,N
20250429,150456,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,120700,1700,2,1.43,18467980500,151302,122.92,121700,124900,119500,154700,83300,119000,122060.39,14.63,0,18027,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27634,155.14,4.00,12,0.66,778.00,30150.00,124900,20250429,-3.36,55100,20240909,119.06,124900,-3.36,20250429,67200,79.61,20250110,124900,-3.36,20250429,55100,119.06,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,140456,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,121200,2200,2,1.85,16157321950,132178,107.39,121700,124900,119500,154700,83300,119000,122239.12,14.63,0,12676,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27748,155.78,4.02,12,0.58,778.00,30150.00,124900,20250429,-2.96,55100,20240909,119.96,124900,-2.96,20250429,67200,80.36,20250110,124900,-2.96,20250429,55100,119.96,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,130457,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,120850,1850,2,1.55,14657144600,119783,97.32,121700,124900,119500,154700,83300,119000,122364.15,14.63,0,8215,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27668,155.33,4.01,12,0.52,778.00,30150.00,124900,20250429,-3.24,55100,20240909,119.33,124900,-3.24,20250429,67200,79.84,20250110,124900,-3.24,20250429,55100,119.33,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,120457,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,121500,2500,2,2.10,13646594650,111415,90.52,121700,124900,119500,154700,83300,119000,122484.36,14.63,0,6704,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27817,156.17,4.03,12,0.49,778.00,30150.00,124900,20250429,-2.72,55100,20240909,120.51,124900,-2.72,20250429,67200,80.80,20250110,124900,-2.72,20250429,55100,120.51,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,110456,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,121000,2000,2,1.68,12499009850,101962,82.84,121700,124900,119500,154700,83300,119000,122584.98,14.63,0,5351,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27703,155.53,4.01,12,0.45,778.00,30150.00,124900,20250429,-3.12,55100,20240909,119.60,124900,-3.12,20250429,67200,80.06,20250110,124900,-3.12,20250429,55100,119.60,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,100458,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,122100,3100,2,2.61,10046681550,81770,66.43,121700,124900,120000,154700,83300,119000,122865.13,14.63,0,2688,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,27954,156.94,4.05,12,0.36,778.00,30150.00,124900,20250429,-2.24,55100,20240909,121.60,124900,-2.24,20250429,67200,81.70,20250110,124900,-2.24,20250429,55100,121.60,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250429,090458,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,124200,5200,2,4.37,1751680000,14263,11.59,121700,124200,120000,154700,83300,119000,122812.87,14.63,0,-71,121133,120066,118033,116966,114933,120600,117500,119,35700,500,90440,100,1,22894690,28435,159.64,4.12,12,0.06,778.00,30150.00,124200,20250429,0.00,55100,20240909,125.41,124200,0.00,20250429,67200,84.82,20250110,124200,0.00,20250429,55100,125.41,20240909,0.90,Y,041510,500,119 억,,3348472,N,N,11771,N,00,N
20250428,160453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,119000,2000,2,1.71,14529471800,123086,67.86,118000,119100,116000,152100,81900,117000,118042.44,14.65,0,-5694,124200,120600,116100,112500,108000,122400,114300,119,35100,500,88920,100,1,22894690,27245,152.96,3.95,12,0.54,778.00,30150.00,119700,20250425,-0.58,55100,20240909,115.97,119700,-0.58,20250425,67200,77.08,20250110,119700,-0.58,20250425,55100,115.97,20240909,0.95,Y,041510,500,119 억,,3354812,N,N,11767,N,00,N
20250428,150456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,118300,1300,2,1.11,12687115050,107524,59.28,118000,119100,116000,152100,81900,117000,117993.33,14.65,0,-6138,124200,120600,116100,112500,108000,122400,114300,119,35100,500,88920,100,1,22894690,27084,152.06,3.92,12,0.47,778.00,30150.00,119700,20250425,-1.17,55100,20240909,114.70,119700,-1.17,20250425,67200,76.04,20250110,119700,-1.17,20250425,55100,114.70,20240909,0.95,Y,041510,500,119 억,,3354812,N,N,7536,N,00,N
20250428,140455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,118200,1200,2,1.03,11402226400,96638,53.28,118000,119100,116000,152100,81900,117000,117989.06,14.65,0,-3633,124200,120600,116100,112500,108000,122400,114300,119,35100,500,88920,100,1,22894690,27062,151.93,3.92,12,0.42,778.00,30150.00,119700,20250425,-1.25,55100,20240909,114.52,119700,-1.25,20250425,67200,75.89,20250110,119700,-1.25,20250425,55100,114.52,20240909,0.95,Y,041510,500,119 억,,3354812,N,N,7536,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 160453 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 120800 1800 2 1.51 19230338550 157616 128.05 121700 124900 119500 154700 83300 119000 122007.54 14.63 0 19840 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27657 155.27 4.01 12 0.69 778.00 30150.00 124900 20250429 -3.28 55100 20240909 119.24 124900 -3.28 20250429 67200 79.76 20250110 124900 -3.28 20250429 55100 119.24 20240909 0.90 Y 041510 500 119 억 3348472 N N 16598 N 00 N
3 20250429 150456 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 120700 1700 2 1.43 18467980500 151302 122.92 121700 124900 119500 154700 83300 119000 122060.39 14.63 0 18027 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27634 155.14 4.00 12 0.66 778.00 30150.00 124900 20250429 -3.36 55100 20240909 119.06 124900 -3.36 20250429 67200 79.61 20250110 124900 -3.36 20250429 55100 119.06 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
4 20250429 140456 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 121200 2200 2 1.85 16157321950 132178 107.39 121700 124900 119500 154700 83300 119000 122239.12 14.63 0 12676 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27748 155.78 4.02 12 0.58 778.00 30150.00 124900 20250429 -2.96 55100 20240909 119.96 124900 -2.96 20250429 67200 80.36 20250110 124900 -2.96 20250429 55100 119.96 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
5 20250429 130457 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 120850 1850 2 1.55 14657144600 119783 97.32 121700 124900 119500 154700 83300 119000 122364.15 14.63 0 8215 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27668 155.33 4.01 12 0.52 778.00 30150.00 124900 20250429 -3.24 55100 20240909 119.33 124900 -3.24 20250429 67200 79.84 20250110 124900 -3.24 20250429 55100 119.33 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
6 20250429 120457 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 121500 2500 2 2.10 13646594650 111415 90.52 121700 124900 119500 154700 83300 119000 122484.36 14.63 0 6704 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27817 156.17 4.03 12 0.49 778.00 30150.00 124900 20250429 -2.72 55100 20240909 120.51 124900 -2.72 20250429 67200 80.80 20250110 124900 -2.72 20250429 55100 120.51 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
7 20250429 110456 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 121000 2000 2 1.68 12499009850 101962 82.84 121700 124900 119500 154700 83300 119000 122584.98 14.63 0 5351 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27703 155.53 4.01 12 0.45 778.00 30150.00 124900 20250429 -3.12 55100 20240909 119.60 124900 -3.12 20250429 67200 80.06 20250110 124900 -3.12 20250429 55100 119.60 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
8 20250429 100458 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 122100 3100 2 2.61 10046681550 81770 66.43 121700 124900 120000 154700 83300 119000 122865.13 14.63 0 2688 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 27954 156.94 4.05 12 0.36 778.00 30150.00 124900 20250429 -2.24 55100 20240909 121.60 124900 -2.24 20250429 67200 81.70 20250110 124900 -2.24 20250429 55100 121.60 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
9 20250429 090458 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 124200 5200 2 4.37 1751680000 14263 11.59 121700 124200 120000 154700 83300 119000 122812.87 14.63 0 -71 121133 120066 118033 116966 114933 120600 117500 119 35700 500 90440 100 1 22894690 28435 159.64 4.12 12 0.06 778.00 30150.00 124200 20250429 0.00 55100 20240909 125.41 124200 0.00 20250429 67200 84.82 20250110 124200 0.00 20250429 55100 125.41 20240909 0.90 Y 041510 500 119 억 3348472 N N 11771 N 00 N
10 20250428 160453 55 30.00 KSQ150 오락·문화 N N N Y 40 N 119000 2000 2 1.71 14529471800 123086 67.86 118000 119100 116000 152100 81900 117000 118042.44 14.65 0 -5694 124200 120600 116100 112500 108000 122400 114300 119 35100 500 88920 100 1 22894690 27245 152.96 3.95 12 0.54 778.00 30150.00 119700 20250425 -0.58 55100 20240909 115.97 119700 -0.58 20250425 67200 77.08 20250110 119700 -0.58 20250425 55100 115.97 20240909 0.95 Y 041510 500 119 억 3354812 N N 11767 N 00 N
11 20250428 150456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 118300 1300 2 1.11 12687115050 107524 59.28 118000 119100 116000 152100 81900 117000 117993.33 14.65 0 -6138 124200 120600 116100 112500 108000 122400 114300 119 35100 500 88920 100 1 22894690 27084 152.06 3.92 12 0.47 778.00 30150.00 119700 20250425 -1.17 55100 20240909 114.70 119700 -1.17 20250425 67200 76.04 20250110 119700 -1.17 20250425 55100 114.70 20240909 0.95 Y 041510 500 119 억 3354812 N N 7536 N 00 N
12 20250428 140455 55 30.00 KSQ150 오락·문화 N N N Y 40 N 118200 1200 2 1.03 11402226400 96638 53.28 118000 119100 116000 152100 81900 117000 117989.06 14.65 0 -3633 124200 120600 116100 112500 108000 122400 114300 119 35100 500 88920 100 1 22894690 27062 151.93 3.92 12 0.42 778.00 30150.00 119700 20250425 -1.25 55100 20240909 114.52 119700 -1.25 20250425 67200 75.89 20250110 119700 -1.25 20250425 55100 114.52 20240909 0.95 Y 041510 500 119 억 3354812 N N 7536 N 00 N