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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
035900/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160402,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,1900,2,3.21,18938339650,313000,54.28,59500,61700,58800,76900,41500,59200,60505.28,22.36,0,22785,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21710,22.21,4.42,12,0.88,2751.00,13811.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,58800,3.91,20250401,87400,-30.09,20250220,43100,41.76,20240909,3.88,N,035900,500,179 억,,7944900,N,N,2216,N,00,N
20250401,150403,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,2000,2,3.38,17715844300,293025,50.81,59500,61700,58800,76900,41500,59200,60458.47,22.36,0,19660,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21746,22.25,4.43,12,0.82,2751.00,13811.00,87400,20250220,-29.98,43100,20240909,42.00,87400,-29.98,20250220,58800,4.08,20250401,87400,-29.98,20250220,43100,42.00,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,140402,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,2400,2,4.05,15453328800,256149,44.42,59500,61700,58800,76900,41500,59200,60329.45,22.36,0,16102,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21888,22.39,4.46,12,0.72,2751.00,13811.00,87400,20250220,-29.52,43100,20240909,42.92,87400,-29.52,20250220,58800,4.76,20250401,87400,-29.52,20250220,43100,42.92,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,130402,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,1900,2,3.21,13392940100,222560,38.59,59500,61600,58800,76900,41500,59200,60176.76,22.36,0,7937,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21710,22.21,4.42,12,0.63,2751.00,13811.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,58800,3.91,20250401,87400,-30.09,20250220,43100,41.76,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,120403,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,2200,2,3.72,11563028300,192684,33.41,59500,61500,58800,76900,41500,59200,60010.32,22.36,0,8617,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21817,22.32,4.45,12,0.54,2751.00,13811.00,87400,20250220,-29.75,43100,20240909,42.46,87400,-29.75,20250220,58800,4.42,20250401,87400,-29.75,20250220,43100,42.46,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,110401,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,1800,2,3.04,8640350000,144811,25.11,59500,61100,58800,76900,41500,59200,59666.39,22.36,0,5852,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21675,22.17,4.42,12,0.41,2751.00,13811.00,87400,20250220,-30.21,43100,20240909,41.53,87400,-30.21,20250220,58800,3.74,20250401,87400,-30.21,20250220,43100,41.53,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,100356,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,-300,5,-0.51,3768609200,63671,11.04,59500,59800,58800,76900,41500,59200,59188.79,22.36,0,-18815,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,20929,21.41,4.26,12,0.18,2751.00,13811.00,87400,20250220,-32.61,43100,20240909,36.66,87400,-32.61,20250220,58800,0.17,20250401,87400,-32.61,20250220,43100,36.66,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,N,00,N
20250401,090359,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,200,2,0.34,791508600,13300,2.31,59500,59800,59200,76900,41500,59200,59511.92,22.36,0,-6659,61600,60400,59600,58400,57600,60000,58000,180,17700,500,42620,100,1,35532492,21106,21.59,4.30,12,0.04,2751.00,13811.00,87400,20250220,-32.04,43100,20240909,37.82,87400,-32.04,20250220,58800,1.02,20250331,87400,-32.04,20250220,43100,37.82,20240909,3.88,N,035900,500,179 억,,7944900,N,N,138518,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 20250401 160402 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 1900 2 3.21 18938339650 313000 54.28 59500 61700 58800 76900 41500 59200 60505.28 22.36 0 22785 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21710 22.21 4.42 12 0.88 2751.00 13811.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 58800 3.91 20250401 87400 -30.09 20250220 43100 41.76 20240909 3.88 N 035900 500 179 억 7944900 N N 2216 N 00 N
3 20250401 150403 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61200 2000 2 3.38 17715844300 293025 50.81 59500 61700 58800 76900 41500 59200 60458.47 22.36 0 19660 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21746 22.25 4.43 12 0.82 2751.00 13811.00 87400 20250220 -29.98 43100 20240909 42.00 87400 -29.98 20250220 58800 4.08 20250401 87400 -29.98 20250220 43100 42.00 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
4 20250401 140402 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61600 2400 2 4.05 15453328800 256149 44.42 59500 61700 58800 76900 41500 59200 60329.45 22.36 0 16102 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21888 22.39 4.46 12 0.72 2751.00 13811.00 87400 20250220 -29.52 43100 20240909 42.92 87400 -29.52 20250220 58800 4.76 20250401 87400 -29.52 20250220 43100 42.92 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
5 20250401 130402 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 1900 2 3.21 13392940100 222560 38.59 59500 61600 58800 76900 41500 59200 60176.76 22.36 0 7937 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21710 22.21 4.42 12 0.63 2751.00 13811.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 58800 3.91 20250401 87400 -30.09 20250220 43100 41.76 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
6 20250401 120403 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61400 2200 2 3.72 11563028300 192684 33.41 59500 61500 58800 76900 41500 59200 60010.32 22.36 0 8617 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21817 22.32 4.45 12 0.54 2751.00 13811.00 87400 20250220 -29.75 43100 20240909 42.46 87400 -29.75 20250220 58800 4.42 20250401 87400 -29.75 20250220 43100 42.46 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
7 20250401 110401 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61000 1800 2 3.04 8640350000 144811 25.11 59500 61100 58800 76900 41500 59200 59666.39 22.36 0 5852 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21675 22.17 4.42 12 0.41 2751.00 13811.00 87400 20250220 -30.21 43100 20240909 41.53 87400 -30.21 20250220 58800 3.74 20250401 87400 -30.21 20250220 43100 41.53 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
8 20250401 100356 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58900 -300 5 -0.51 3768609200 63671 11.04 59500 59800 58800 76900 41500 59200 59188.79 22.36 0 -18815 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 20929 21.41 4.26 12 0.18 2751.00 13811.00 87400 20250220 -32.61 43100 20240909 36.66 87400 -32.61 20250220 58800 0.17 20250401 87400 -32.61 20250220 43100 36.66 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N
9 20250401 090359 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59400 200 2 0.34 791508600 13300 2.31 59500 59800 59200 76900 41500 59200 59511.92 22.36 0 -6659 61600 60400 59600 58400 57600 60000 58000 180 17700 500 42620 100 1 35532492 21106 21.59 4.30 12 0.04 2751.00 13811.00 87400 20250220 -32.04 43100 20240909 37.82 87400 -32.04 20250220 58800 1.02 20250331 87400 -32.04 20250220 43100 37.82 20240909 3.88 N 035900 500 179 억 7944900 N N 138518 N 00 N