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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160407,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,1500,2,2.55,5575407900,92662,218.27,57800,61200,57800,76500,41300,58900,60169.29,32.14,-1300,9012,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13245,-2.63,0.43,12,0.42,-22955.00,139592.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.82,Y,035760,5000,1105 억,,3453268,N,N,10549,N,00,N
20250404,150410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60200,1300,2,2.21,5369745100,89254,210.24,57800,61200,57800,76500,41300,58900,60162.51,32.15,63,9469,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13201,-2.62,0.43,12,0.41,-22955.00,139592.00,94900,20240527,-36.56,51400,20250113,17.12,64500,-6.67,20250220,51400,17.12,20250113,94900,-36.56,20240527,51400,17.12,20250113,0.82,Y,035760,5000,1105 억,,3454631,N,N,4482,N,00,N
20250404,140411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59900,1000,2,1.70,4902049800,81473,191.91,57800,61200,57800,76500,41300,58900,60167.78,32.16,1066,7892,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13136,-2.61,0.43,12,0.37,-22955.00,139592.00,94900,20240527,-36.88,51400,20250113,16.54,64500,-7.13,20250220,51400,16.54,20250113,94900,-36.88,20240527,51400,16.54,20250113,0.82,Y,035760,5000,1105 억,,3455634,N,N,4482,N,00,N
20250404,130411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60300,1400,2,2.38,4246022250,70547,166.18,57800,61200,57800,76500,41300,58900,60187.14,32.13,-2538,3628,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13223,-2.63,0.43,12,0.32,-22955.00,139592.00,94900,20240527,-36.46,51400,20250113,17.32,64500,-6.51,20250220,51400,17.32,20250113,94900,-36.46,20240527,51400,17.32,20250113,0.82,Y,035760,5000,1105 억,,3452030,N,N,4482,N,00,N
20250404,120408,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60800,1900,2,3.23,3303181800,54994,129.54,57800,61200,57800,76500,41300,58900,60064.40,32.15,219,6263,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13333,-2.65,0.44,12,0.25,-22955.00,139592.00,94900,20240527,-35.93,51400,20250113,18.29,64500,-5.74,20250220,51400,18.29,20250113,94900,-35.93,20240527,51400,18.29,20250113,0.82,Y,035760,5000,1105 억,,3454787,N,N,4482,N,00,N
20250404,110409,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59900,1000,2,1.70,1709957950,28742,67.70,57800,60300,57800,76500,41300,58900,59493.35,32.11,-4555,-12,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13136,-2.61,0.43,12,0.13,-22955.00,139592.00,94900,20240527,-36.88,51400,20250113,16.54,64500,-7.13,20250220,51400,16.54,20250113,94900,-36.88,20240527,51400,16.54,20250113,0.82,Y,035760,5000,1105 억,,3450013,N,N,4482,N,00,N
20250404,100409,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,600,2,1.02,1074706800,18116,42.67,57800,60000,57800,76500,41300,58900,59323.63,32.11,-4517,-1833,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,13048,-2.59,0.43,12,0.08,-22955.00,139592.00,94900,20240527,-37.30,51400,20250113,15.76,64500,-7.75,20250220,51400,15.76,20250113,94900,-37.30,20240527,51400,15.76,20250113,0.82,Y,035760,5000,1105 억,,3450051,N,N,4482,N,00,N
20250404,090410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,100,2,0.17,107064100,1830,4.31,57800,59400,57800,76500,41300,58900,58504.97,32.15,-142,343,60633,59766,58933,58066,57233,60200,58500,1106,17600,5000,42400,100,1,21929154,12938,-2.57,0.42,12,0.01,-22955.00,139592.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.82,Y,035760,5000,1105 억,,3454426,N,N,4482,N,00,N
20250403,160403,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,-700,5,-1.17,2506471950,42453,86.14,58100,59800,58100,77400,41800,59600,59041.33,32.14,-3909,-569,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12916,-2.57,0.42,12,0.19,-22955.00,139592.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.81,Y,035760,5000,1105 억,,3453589,N,N,4482,N,00,N
20250403,150406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,-600,5,-1.01,2248952550,38082,77.28,58100,59800,58100,77400,41800,59600,59055.53,32.16,-1701,-1915,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12938,-2.57,0.42,12,0.17,-22955.00,139592.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.81,Y,035760,5000,1105 억,,3455797,N,N,2405,N,00,N
20250403,140406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59200,-400,5,-0.67,2042007550,34584,70.18,58100,59800,58100,77400,41800,59600,59044.86,32.17,-1114,-2022,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12982,-2.58,0.42,12,0.16,-22955.00,139592.00,94900,20240527,-37.62,51400,20250113,15.18,64500,-8.22,20250220,51400,15.18,20250113,94900,-37.62,20240527,51400,15.18,20250113,0.81,Y,035760,5000,1105 억,,3456384,N,N,2405,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 20250404 160407 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 1500 2 2.55 5575407900 92662 218.27 57800 61200 57800 76500 41300 58900 60169.29 32.14 -1300 9012 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13245 -2.63 0.43 12 0.42 -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 0.82 Y 035760 5000 1105 억 3453268 N N 10549 N 00 N
3 20250404 150410 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60200 1300 2 2.21 5369745100 89254 210.24 57800 61200 57800 76500 41300 58900 60162.51 32.15 63 9469 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13201 -2.62 0.43 12 0.41 -22955.00 139592.00 94900 20240527 -36.56 51400 20250113 17.12 64500 -6.67 20250220 51400 17.12 20250113 94900 -36.56 20240527 51400 17.12 20250113 0.82 Y 035760 5000 1105 억 3454631 N N 4482 N 00 N
4 20250404 140411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59900 1000 2 1.70 4902049800 81473 191.91 57800 61200 57800 76500 41300 58900 60167.78 32.16 1066 7892 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13136 -2.61 0.43 12 0.37 -22955.00 139592.00 94900 20240527 -36.88 51400 20250113 16.54 64500 -7.13 20250220 51400 16.54 20250113 94900 -36.88 20240527 51400 16.54 20250113 0.82 Y 035760 5000 1105 억 3455634 N N 4482 N 00 N
5 20250404 130411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60300 1400 2 2.38 4246022250 70547 166.18 57800 61200 57800 76500 41300 58900 60187.14 32.13 -2538 3628 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13223 -2.63 0.43 12 0.32 -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 0.82 Y 035760 5000 1105 억 3452030 N N 4482 N 00 N
6 20250404 120408 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60800 1900 2 3.23 3303181800 54994 129.54 57800 61200 57800 76500 41300 58900 60064.40 32.15 219 6263 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13333 -2.65 0.44 12 0.25 -22955.00 139592.00 94900 20240527 -35.93 51400 20250113 18.29 64500 -5.74 20250220 51400 18.29 20250113 94900 -35.93 20240527 51400 18.29 20250113 0.82 Y 035760 5000 1105 억 3454787 N N 4482 N 00 N
7 20250404 110409 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59900 1000 2 1.70 1709957950 28742 67.70 57800 60300 57800 76500 41300 58900 59493.35 32.11 -4555 -12 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13136 -2.61 0.43 12 0.13 -22955.00 139592.00 94900 20240527 -36.88 51400 20250113 16.54 64500 -7.13 20250220 51400 16.54 20250113 94900 -36.88 20240527 51400 16.54 20250113 0.82 Y 035760 5000 1105 억 3450013 N N 4482 N 00 N
8 20250404 100409 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59500 600 2 1.02 1074706800 18116 42.67 57800 60000 57800 76500 41300 58900 59323.63 32.11 -4517 -1833 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 13048 -2.59 0.43 12 0.08 -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 0.82 Y 035760 5000 1105 억 3450051 N N 4482 N 00 N
9 20250404 090410 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59000 100 2 0.17 107064100 1830 4.31 57800 59400 57800 76500 41300 58900 58504.97 32.15 -142 343 60633 59766 58933 58066 57233 60200 58500 1106 17600 5000 42400 100 1 21929154 12938 -2.57 0.42 12 0.01 -22955.00 139592.00 94900 20240527 -37.83 51400 20250113 14.79 64500 -8.53 20250220 51400 14.79 20250113 94900 -37.83 20240527 51400 14.79 20250113 0.82 Y 035760 5000 1105 억 3454426 N N 4482 N 00 N
10 20250403 160403 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58900 -700 5 -1.17 2506471950 42453 86.14 58100 59800 58100 77400 41800 59600 59041.33 32.14 -3909 -569 61200 60400 59400 58600 57600 59900 58100 1106 17800 5000 42910 100 1 21929154 12916 -2.57 0.42 12 0.19 -22955.00 139592.00 94900 20240527 -37.93 51400 20250113 14.59 64500 -8.68 20250220 51400 14.59 20250113 94900 -37.93 20240527 51400 14.59 20250113 0.81 Y 035760 5000 1105 억 3453589 N N 4482 N 00 N
11 20250403 150406 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59000 -600 5 -1.01 2248952550 38082 77.28 58100 59800 58100 77400 41800 59600 59055.53 32.16 -1701 -1915 61200 60400 59400 58600 57600 59900 58100 1106 17800 5000 42910 100 1 21929154 12938 -2.57 0.42 12 0.17 -22955.00 139592.00 94900 20240527 -37.83 51400 20250113 14.79 64500 -8.53 20250220 51400 14.79 20250113 94900 -37.83 20240527 51400 14.79 20250113 0.81 Y 035760 5000 1105 억 3455797 N N 2405 N 00 N
12 20250403 140406 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59200 -400 5 -0.67 2042007550 34584 70.18 58100 59800 58100 77400 41800 59600 59044.86 32.17 -1114 -2022 61200 60400 59400 58600 57600 59900 58100 1106 17800 5000 42910 100 1 21929154 12982 -2.58 0.42 12 0.16 -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 0.81 Y 035760 5000 1105 억 3456384 N N 2405 N 00 N