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
122870/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
20250429,160819,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67000,2600,2,4.04,17286281000,260510,160.04,65100,67500,64600,83700,45100,64400,66355.47,14.83,0,28722,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12523,67.61,2.56,12,1.39,991.00,26138.00,67700,20250326,-1.03,29950,20240909,123.71,67700,-1.03,20250326,43950,52.45,20250110,67700,-1.03,20250326,29950,123.71,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,16864,N,00,N
20250429,150823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67100,2700,2,4.19,16666469900,251257,154.36,65100,67500,64600,83700,45100,64400,66332.36,14.83,0,26230,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12542,67.71,2.57,12,1.34,991.00,26138.00,67700,20250326,-0.89,29950,20240909,124.04,67700,-0.89,20250326,43950,52.67,20250110,67700,-0.89,20250326,29950,124.04,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,140824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,66750,2350,2,3.65,12804121700,193498,118.88,65100,66800,64600,83700,45100,64400,66171.86,14.83,0,26257,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12476,67.36,2.55,12,1.04,991.00,26138.00,67700,20250326,-1.40,29950,20240909,122.87,67700,-1.40,20250326,43950,51.88,20250110,67700,-1.40,20250326,29950,122.87,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,130823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,65900,1500,2,2.33,11095892500,167794,103.08,65100,66700,64600,83700,45100,64400,66128.06,14.83,0,13157,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12317,66.50,2.52,12,0.90,991.00,26138.00,67700,20250326,-2.66,29950,20240909,120.03,67700,-2.66,20250326,43950,49.94,20250110,67700,-2.66,20250326,29950,120.03,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,120826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,66350,1950,2,3.03,10462688350,158217,97.20,65100,66700,64600,83700,45100,64400,66128.72,14.83,0,11007,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12402,66.95,2.54,12,0.85,991.00,26138.00,67700,20250326,-1.99,29950,20240909,121.54,67700,-1.99,20250326,43950,50.97,20250110,67700,-1.99,20250326,29950,121.54,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,110824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,66100,1700,2,2.64,9370537650,141736,87.08,65100,66700,64600,83700,45100,64400,66112.62,14.83,0,6575,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12355,66.70,2.53,12,0.76,991.00,26138.00,67700,20250326,-2.36,29950,20240909,120.70,67700,-2.36,20250326,43950,50.40,20250110,67700,-2.36,20250326,29950,120.70,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,100826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,66500,2100,2,3.26,6955603800,105343,64.72,65100,66700,64600,83700,45100,64400,66028.15,14.83,0,3455,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12430,67.10,2.54,12,0.56,991.00,26138.00,67700,20250326,-1.77,29950,20240909,122.04,67700,-1.77,20250326,43950,51.31,20250110,67700,-1.77,20250326,29950,122.04,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250429,090826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,65800,1400,2,2.17,2099547400,31811,19.54,65100,66700,64600,83700,45100,64400,66000.67,14.83,0,1699,66933,65666,64033,62766,61133,66300,63400,93,19300,500,48940,100,1,18691049,12299,66.40,2.52,12,0.17,991.00,26138.00,67700,20250326,-2.81,29950,20240909,119.70,67700,-2.81,20250326,43950,49.72,20250110,67700,-2.81,20250326,29950,119.70,20240909,2.18,Y,122870,500,93 억,,2771352,N,N,6514,N,00,N
20250428,160818,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64400,900,2,1.42,10404075600,162773,125.82,63700,65300,62400,82500,44500,63500,63917.65,14.63,0,33190,66166,64832,63466,62132,60766,65500,62800,93,19000,500,48260,100,1,18691049,12037,64.98,2.46,12,0.87,991.00,26138.00,67700,20250326,-4.87,29950,20240909,115.03,67700,-4.87,20250326,43950,46.53,20250110,67700,-4.87,20250326,29950,115.03,20240909,2.17,Y,122870,500,93 억,,2734605,N,N,6508,N,00,N
20250428,150822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64300,800,2,1.26,10062386050,157468,121.72,63700,65300,62400,82500,44500,63500,63901.15,14.63,0,31361,66166,64832,63466,62132,60766,65500,62800,93,19000,500,48260,100,1,18691049,12018,64.88,2.46,12,0.84,991.00,26138.00,67700,20250326,-5.02,29950,20240909,114.69,67700,-5.02,20250326,43950,46.30,20250110,67700,-5.02,20250326,29950,114.69,20240909,2.17,Y,122870,500,93 억,,2734605,N,N,5941,N,00,N
20250428,140822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64200,700,2,1.10,9364784000,146599,113.31,63700,65300,62400,82500,44500,63500,63880.27,14.63,0,30955,66166,64832,63466,62132,60766,65500,62800,93,19000,500,48260,100,1,18691049,12000,64.78,2.46,12,0.78,991.00,26138.00,67700,20250326,-5.17,29950,20240909,114.36,67700,-5.17,20250326,43950,46.08,20250110,67700,-5.17,20250326,29950,114.36,20240909,2.17,Y,122870,500,93 억,,2734605,N,N,5941,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 160819 55 40.00 KSQ150 오락·문화 N N N Y 40 N 67000 2600 2 4.04 17286281000 260510 160.04 65100 67500 64600 83700 45100 64400 66355.47 14.83 0 28722 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12523 67.61 2.56 12 1.39 991.00 26138.00 67700 20250326 -1.03 29950 20240909 123.71 67700 -1.03 20250326 43950 52.45 20250110 67700 -1.03 20250326 29950 123.71 20240909 2.18 Y 122870 500 93 억 2771352 N N 16864 N 00 N
3 20250429 150823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 67100 2700 2 4.19 16666469900 251257 154.36 65100 67500 64600 83700 45100 64400 66332.36 14.83 0 26230 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12542 67.71 2.57 12 1.34 991.00 26138.00 67700 20250326 -0.89 29950 20240909 124.04 67700 -0.89 20250326 43950 52.67 20250110 67700 -0.89 20250326 29950 124.04 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
4 20250429 140824 55 40.00 KSQ150 오락·문화 N N N Y 40 N 66750 2350 2 3.65 12804121700 193498 118.88 65100 66800 64600 83700 45100 64400 66171.86 14.83 0 26257 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12476 67.36 2.55 12 1.04 991.00 26138.00 67700 20250326 -1.40 29950 20240909 122.87 67700 -1.40 20250326 43950 51.88 20250110 67700 -1.40 20250326 29950 122.87 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
5 20250429 130823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 65900 1500 2 2.33 11095892500 167794 103.08 65100 66700 64600 83700 45100 64400 66128.06 14.83 0 13157 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12317 66.50 2.52 12 0.90 991.00 26138.00 67700 20250326 -2.66 29950 20240909 120.03 67700 -2.66 20250326 43950 49.94 20250110 67700 -2.66 20250326 29950 120.03 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
6 20250429 120826 55 40.00 KSQ150 오락·문화 N N N Y 40 N 66350 1950 2 3.03 10462688350 158217 97.20 65100 66700 64600 83700 45100 64400 66128.72 14.83 0 11007 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12402 66.95 2.54 12 0.85 991.00 26138.00 67700 20250326 -1.99 29950 20240909 121.54 67700 -1.99 20250326 43950 50.97 20250110 67700 -1.99 20250326 29950 121.54 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
7 20250429 110824 55 40.00 KSQ150 오락·문화 N N N Y 40 N 66100 1700 2 2.64 9370537650 141736 87.08 65100 66700 64600 83700 45100 64400 66112.62 14.83 0 6575 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12355 66.70 2.53 12 0.76 991.00 26138.00 67700 20250326 -2.36 29950 20240909 120.70 67700 -2.36 20250326 43950 50.40 20250110 67700 -2.36 20250326 29950 120.70 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
8 20250429 100826 55 40.00 KSQ150 오락·문화 N N N Y 40 N 66500 2100 2 3.26 6955603800 105343 64.72 65100 66700 64600 83700 45100 64400 66028.15 14.83 0 3455 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12430 67.10 2.54 12 0.56 991.00 26138.00 67700 20250326 -1.77 29950 20240909 122.04 67700 -1.77 20250326 43950 51.31 20250110 67700 -1.77 20250326 29950 122.04 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
9 20250429 090826 55 40.00 KSQ150 오락·문화 N N N Y 40 N 65800 1400 2 2.17 2099547400 31811 19.54 65100 66700 64600 83700 45100 64400 66000.67 14.83 0 1699 66933 65666 64033 62766 61133 66300 63400 93 19300 500 48940 100 1 18691049 12299 66.40 2.52 12 0.17 991.00 26138.00 67700 20250326 -2.81 29950 20240909 119.70 67700 -2.81 20250326 43950 49.72 20250110 67700 -2.81 20250326 29950 119.70 20240909 2.18 Y 122870 500 93 억 2771352 N N 6514 N 00 N
10 20250428 160818 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64400 900 2 1.42 10404075600 162773 125.82 63700 65300 62400 82500 44500 63500 63917.65 14.63 0 33190 66166 64832 63466 62132 60766 65500 62800 93 19000 500 48260 100 1 18691049 12037 64.98 2.46 12 0.87 991.00 26138.00 67700 20250326 -4.87 29950 20240909 115.03 67700 -4.87 20250326 43950 46.53 20250110 67700 -4.87 20250326 29950 115.03 20240909 2.17 Y 122870 500 93 억 2734605 N N 6508 N 00 N
11 20250428 150822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64300 800 2 1.26 10062386050 157468 121.72 63700 65300 62400 82500 44500 63500 63901.15 14.63 0 31361 66166 64832 63466 62132 60766 65500 62800 93 19000 500 48260 100 1 18691049 12018 64.88 2.46 12 0.84 991.00 26138.00 67700 20250326 -5.02 29950 20240909 114.69 67700 -5.02 20250326 43950 46.30 20250110 67700 -5.02 20250326 29950 114.69 20240909 2.17 Y 122870 500 93 억 2734605 N N 5941 N 00 N
12 20250428 140822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64200 700 2 1.10 9364784000 146599 113.31 63700 65300 62400 82500 44500 63500 63880.27 14.63 0 30955 66166 64832 63466 62132 60766 65500 62800 93 19000 500 48260 100 1 18691049 12000 64.78 2.46 12 0.78 991.00 26138.00 67700 20250326 -5.17 29950 20240909 114.36 67700 -5.17 20250326 43950 46.08 20250110 67700 -5.17 20250326 29950 114.36 20240909 2.17 Y 122870 500 93 억 2734605 N N 5941 N 00 N