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
253450/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
20250429,161032,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49850,4000,2,8.72,12316208300,252417,367.78,46450,49900,46400,59600,32100,45850,48793.08,11.64,0,38236,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14984,44.75,2.03,12,0.84,1114.00,24606.00,52400,20250228,-4.87,33000,20240805,51.06,52400,-4.87,20250228,36300,37.33,20250203,52400,-4.87,20250228,33000,51.06,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8272,N,00,N
20250429,151036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49850,4000,2,8.72,11771134525,241481,351.84,46450,49900,46400,59600,32100,45850,48745.59,11.64,0,36622,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14984,44.75,2.03,12,0.80,1114.00,24606.00,52400,20250228,-4.87,33000,20240805,51.06,52400,-4.87,20250228,36300,37.33,20250203,52400,-4.87,20250228,33000,51.06,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,141038,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49675,3825,2,8.34,9991535150,205732,299.76,46450,49900,46400,59600,32100,45850,48565.78,11.64,0,29578,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14932,44.59,2.02,12,0.68,1114.00,24606.00,52400,20250228,-5.20,33000,20240805,50.53,52400,-5.20,20250228,36300,36.85,20250203,52400,-5.20,20250228,33000,50.53,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,131036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48700,2850,2,6.22,8242288850,170234,248.04,46450,49300,46400,59600,32100,45850,48417.41,11.64,0,20394,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14638,43.72,1.98,12,0.57,1114.00,24606.00,52400,20250228,-7.06,33000,20240805,47.58,52400,-7.06,20250228,36300,34.16,20250203,52400,-7.06,20250228,33000,47.58,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,121039,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49150,3300,2,7.20,7537762700,155837,227.06,46450,49300,46400,59600,32100,45850,48369.53,11.64,0,20284,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14774,44.12,2.00,12,0.52,1114.00,24606.00,52400,20250228,-6.20,33000,20240805,48.94,52400,-6.20,20250228,36300,35.40,20250203,52400,-6.20,20250228,33000,48.94,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,111038,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48650,2800,2,6.11,6587672200,136445,198.80,46450,49300,46400,59600,32100,45850,48280.79,11.64,0,18659,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14623,43.67,1.98,12,0.45,1114.00,24606.00,52400,20250228,-7.16,33000,20240805,47.42,52400,-7.16,20250228,36300,34.02,20250203,52400,-7.16,20250228,33000,47.42,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,101039,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48650,2800,2,6.11,4212268275,87907,128.08,46450,48750,46400,59600,32100,45850,47917.32,11.64,0,4626,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14623,43.67,1.98,12,0.29,1114.00,24606.00,52400,20250228,-7.16,33000,20240805,47.42,52400,-7.16,20250228,36300,34.02,20250203,52400,-7.16,20250228,33000,47.42,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250429,091041,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47550,1700,2,3.71,1441225300,30371,44.25,46450,48050,46400,59600,32100,45850,47454.00,11.64,0,9785,46750,46300,45750,45300,44750,46525,45525,150,13750,500,35760,50,1,30058498,14293,42.68,1.93,12,0.10,1114.00,24606.00,52400,20250228,-9.26,33000,20240805,44.09,52400,-9.26,20250228,36300,30.99,20250203,52400,-9.26,20250228,33000,44.09,20240805,0.76,Y,253450,500,150 억,,3497431,N,N,8082,N,00,N
20250428,161030,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45850,200,2,0.44,3142872650,68633,40.12,45650,46200,45200,59300,32000,45650,45792.44,11.63,0,-534,47816,46732,45016,43932,42216,47275,44475,150,13650,500,35600,50,1,30058498,13782,41.16,1.86,12,0.23,1114.00,24606.00,52400,20250228,-12.50,33000,20240805,38.94,52400,-12.50,20250228,36300,26.31,20250203,52400,-12.50,20250228,33000,38.94,20240805,0.74,Y,253450,500,150 억,,3496091,N,N,8082,N,00,N
20250428,151034,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45700,50,2,0.11,3025963550,66083,38.63,45650,46200,45200,59300,32000,45650,45790.35,11.63,0,-698,47816,46732,45016,43932,42216,47275,44475,150,13650,500,35600,50,1,30058498,13737,41.02,1.86,12,0.22,1114.00,24606.00,52400,20250228,-12.79,33000,20240805,38.48,52400,-12.79,20250228,36300,25.90,20250203,52400,-12.79,20250228,33000,38.48,20240805,0.74,Y,253450,500,150 억,,3496091,N,N,11145,N,00,N
20250428,141035,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45800,150,2,0.33,2645685250,57769,33.77,45650,46200,45200,59300,32000,45650,45797.66,11.63,0,-1010,47816,46732,45016,43932,42216,47275,44475,150,13650,500,35600,50,1,30058498,13767,41.11,1.86,12,0.19,1114.00,24606.00,52400,20250228,-12.60,33000,20240805,38.79,52400,-12.60,20250228,36300,26.17,20250203,52400,-12.60,20250228,33000,38.79,20240805,0.74,Y,253450,500,150 억,,3496091,N,N,11145,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 161032 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49850 4000 2 8.72 12316208300 252417 367.78 46450 49900 46400 59600 32100 45850 48793.08 11.64 0 38236 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14984 44.75 2.03 12 0.84 1114.00 24606.00 52400 20250228 -4.87 33000 20240805 51.06 52400 -4.87 20250228 36300 37.33 20250203 52400 -4.87 20250228 33000 51.06 20240805 0.76 Y 253450 500 150 억 3497431 N N 8272 N 00 N
3 20250429 151036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49850 4000 2 8.72 11771134525 241481 351.84 46450 49900 46400 59600 32100 45850 48745.59 11.64 0 36622 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14984 44.75 2.03 12 0.80 1114.00 24606.00 52400 20250228 -4.87 33000 20240805 51.06 52400 -4.87 20250228 36300 37.33 20250203 52400 -4.87 20250228 33000 51.06 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
4 20250429 141038 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49675 3825 2 8.34 9991535150 205732 299.76 46450 49900 46400 59600 32100 45850 48565.78 11.64 0 29578 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14932 44.59 2.02 12 0.68 1114.00 24606.00 52400 20250228 -5.20 33000 20240805 50.53 52400 -5.20 20250228 36300 36.85 20250203 52400 -5.20 20250228 33000 50.53 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
5 20250429 131036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48700 2850 2 6.22 8242288850 170234 248.04 46450 49300 46400 59600 32100 45850 48417.41 11.64 0 20394 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14638 43.72 1.98 12 0.57 1114.00 24606.00 52400 20250228 -7.06 33000 20240805 47.58 52400 -7.06 20250228 36300 34.16 20250203 52400 -7.06 20250228 33000 47.58 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
6 20250429 121039 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49150 3300 2 7.20 7537762700 155837 227.06 46450 49300 46400 59600 32100 45850 48369.53 11.64 0 20284 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14774 44.12 2.00 12 0.52 1114.00 24606.00 52400 20250228 -6.20 33000 20240805 48.94 52400 -6.20 20250228 36300 35.40 20250203 52400 -6.20 20250228 33000 48.94 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
7 20250429 111038 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48650 2800 2 6.11 6587672200 136445 198.80 46450 49300 46400 59600 32100 45850 48280.79 11.64 0 18659 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14623 43.67 1.98 12 0.45 1114.00 24606.00 52400 20250228 -7.16 33000 20240805 47.42 52400 -7.16 20250228 36300 34.02 20250203 52400 -7.16 20250228 33000 47.42 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
8 20250429 101039 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48650 2800 2 6.11 4212268275 87907 128.08 46450 48750 46400 59600 32100 45850 47917.32 11.64 0 4626 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14623 43.67 1.98 12 0.29 1114.00 24606.00 52400 20250228 -7.16 33000 20240805 47.42 52400 -7.16 20250228 36300 34.02 20250203 52400 -7.16 20250228 33000 47.42 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
9 20250429 091041 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47550 1700 2 3.71 1441225300 30371 44.25 46450 48050 46400 59600 32100 45850 47454.00 11.64 0 9785 46750 46300 45750 45300 44750 46525 45525 150 13750 500 35760 50 1 30058498 14293 42.68 1.93 12 0.10 1114.00 24606.00 52400 20250228 -9.26 33000 20240805 44.09 52400 -9.26 20250228 36300 30.99 20250203 52400 -9.26 20250228 33000 44.09 20240805 0.76 Y 253450 500 150 억 3497431 N N 8082 N 00 N
10 20250428 161030 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45850 200 2 0.44 3142872650 68633 40.12 45650 46200 45200 59300 32000 45650 45792.44 11.63 0 -534 47816 46732 45016 43932 42216 47275 44475 150 13650 500 35600 50 1 30058498 13782 41.16 1.86 12 0.23 1114.00 24606.00 52400 20250228 -12.50 33000 20240805 38.94 52400 -12.50 20250228 36300 26.31 20250203 52400 -12.50 20250228 33000 38.94 20240805 0.74 Y 253450 500 150 억 3496091 N N 8082 N 00 N
11 20250428 151034 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45700 50 2 0.11 3025963550 66083 38.63 45650 46200 45200 59300 32000 45650 45790.35 11.63 0 -698 47816 46732 45016 43932 42216 47275 44475 150 13650 500 35600 50 1 30058498 13737 41.02 1.86 12 0.22 1114.00 24606.00 52400 20250228 -12.79 33000 20240805 38.48 52400 -12.79 20250228 36300 25.90 20250203 52400 -12.79 20250228 33000 38.48 20240805 0.74 Y 253450 500 150 억 3496091 N N 11145 N 00 N
12 20250428 141035 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45800 150 2 0.33 2645685250 57769 33.77 45650 46200 45200 59300 32000 45650 45797.66 11.63 0 -1010 47816 46732 45016 43932 42216 47275 44475 150 13650 500 35600 50 1 30058498 13767 41.11 1.86 12 0.19 1114.00 24606.00 52400 20250228 -12.60 33000 20240805 38.79 52400 -12.60 20250228 36300 26.17 20250203 52400 -12.60 20250228 33000 38.79 20240805 0.74 Y 253450 500 150 억 3496091 N N 11145 N 00 N