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
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
20250404,160430,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,115900,7700,2,7.12,83987634000,743209,282.45,109800,117300,105200,140600,75800,108200,113006.83,14.40,0,-13974,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,26535,148.97,3.84,12,3.25,778.00,30150.00,117300,20250404,-1.19,55100,20240909,110.34,117300,-1.19,20250404,67200,72.47,20250110,117300,-1.19,20250404,55100,110.34,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,39590,N,00,N
20250404,150434,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,114900,6700,2,6.19,81127457850,718471,273.04,109800,117300,105200,140600,75800,108200,112916.98,14.40,0,-9908,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,26306,147.69,3.81,12,3.14,778.00,30150.00,117300,20250404,-2.05,55100,20240909,108.53,117300,-2.05,20250404,67200,70.98,20250110,117300,-2.05,20250404,55100,108.53,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,140435,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,116200,8000,2,7.39,71648273950,636732,241.98,109800,117300,105200,140600,75800,108200,112525.18,14.40,0,-15256,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,26604,149.36,3.85,12,2.78,778.00,30150.00,117300,20250404,-0.94,55100,20240909,110.89,117300,-0.94,20250404,67200,72.92,20250110,117300,-0.94,20250404,55100,110.89,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,130435,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,117100,8900,2,8.23,60568364050,541523,205.80,109800,117200,105200,140600,75800,108200,111848.35,14.40,0,-17913,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,26810,150.51,3.88,12,2.37,778.00,30150.00,117200,20250404,-0.09,55100,20240909,112.52,117200,-0.09,20250404,67200,74.26,20250110,117200,-0.09,20250404,55100,112.52,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,120431,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,114500,6300,2,5.82,49932907650,449698,170.90,109800,116500,105200,140600,75800,108200,111036.69,14.40,0,-5544,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,26214,147.17,3.80,12,1.96,778.00,30150.00,116500,20250404,-1.72,55100,20240909,107.80,116500,-1.72,20250404,67200,70.39,20250110,116500,-1.72,20250404,55100,107.80,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,110433,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,108500,300,2,0.28,22499404850,207873,79.00,109800,111800,105200,140600,75800,108200,108236.31,14.40,0,13002,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,24841,139.46,3.60,12,0.91,778.00,30150.00,111800,20250404,-2.95,55100,20240909,96.91,111800,-2.95,20250404,67200,61.46,20250110,111800,-2.95,20250404,55100,96.91,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,100433,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,105600,-2600,5,-2.40,14230067750,130241,49.50,109800,111800,105200,140600,75800,108200,109259.71,14.40,0,-739,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,24177,135.73,3.50,12,0.57,778.00,30150.00,111800,20250404,-5.55,55100,20240909,91.65,111800,-5.55,20250404,67200,57.14,20250110,111800,-5.55,20250404,55100,91.65,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250404,090435,55,30.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,110400,2200,2,2.03,1219798750,11104,4.22,109800,110500,108700,140600,75800,108200,109855.92,14.40,0,1004,113466,110832,106666,104032,99866,112150,105350,119,32400,500,82230,100,1,22894690,25276,141.90,3.66,12,0.05,778.00,30150.00,110500,20250404,-0.09,55100,20240909,100.36,110500,-0.09,20250404,67200,64.29,20250110,110500,-0.09,20250404,55100,100.36,20240909,1.03,Y,041510,500,119 억,,3297897,N,N,23843,N,00,N
20250403,160426,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108200,4000,2,3.84,28229770350,263133,169.24,102500,109300,102500,135400,73000,104200,107282.97,14.09,0,18553,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24772,139.07,3.59,12,1.15,778.00,30150.00,110300,20250327,-1.90,55100,20240909,96.37,110300,-1.90,20250327,67200,61.01,20250110,110300,-1.90,20250327,55100,96.37,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,23843,N,00,N
20250403,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108200,4000,2,3.84,26392708950,246147,158.32,102500,109300,102500,135400,73000,104200,107223.36,14.09,0,15330,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24772,139.07,3.59,12,1.08,778.00,30150.00,110300,20250327,-1.90,55100,20240909,96.37,110300,-1.90,20250327,67200,61.01,20250110,110300,-1.90,20250327,55100,96.37,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N
20250403,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108400,4200,2,4.03,21406195600,200199,128.77,102500,108500,102500,135400,73000,104200,106924.59,14.09,0,11405,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24818,139.33,3.60,12,0.87,778.00,30150.00,110300,20250327,-1.72,55100,20240909,96.73,110300,-1.72,20250327,67200,61.31,20250110,110300,-1.72,20250327,55100,96.73,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,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 160430 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 115900 7700 2 7.12 83987634000 743209 282.45 109800 117300 105200 140600 75800 108200 113006.83 14.40 0 -13974 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 26535 148.97 3.84 12 3.25 778.00 30150.00 117300 20250404 -1.19 55100 20240909 110.34 117300 -1.19 20250404 67200 72.47 20250110 117300 -1.19 20250404 55100 110.34 20240909 1.03 Y 041510 500 119 억 3297897 N N 39590 N 00 N
3 20250404 150434 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 114900 6700 2 6.19 81127457850 718471 273.04 109800 117300 105200 140600 75800 108200 112916.98 14.40 0 -9908 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 26306 147.69 3.81 12 3.14 778.00 30150.00 117300 20250404 -2.05 55100 20240909 108.53 117300 -2.05 20250404 67200 70.98 20250110 117300 -2.05 20250404 55100 108.53 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
4 20250404 140435 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 116200 8000 2 7.39 71648273950 636732 241.98 109800 117300 105200 140600 75800 108200 112525.18 14.40 0 -15256 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 26604 149.36 3.85 12 2.78 778.00 30150.00 117300 20250404 -0.94 55100 20240909 110.89 117300 -0.94 20250404 67200 72.92 20250110 117300 -0.94 20250404 55100 110.89 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
5 20250404 130435 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 117100 8900 2 8.23 60568364050 541523 205.80 109800 117200 105200 140600 75800 108200 111848.35 14.40 0 -17913 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 26810 150.51 3.88 12 2.37 778.00 30150.00 117200 20250404 -0.09 55100 20240909 112.52 117200 -0.09 20250404 67200 74.26 20250110 117200 -0.09 20250404 55100 112.52 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
6 20250404 120431 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 114500 6300 2 5.82 49932907650 449698 170.90 109800 116500 105200 140600 75800 108200 111036.69 14.40 0 -5544 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 26214 147.17 3.80 12 1.96 778.00 30150.00 116500 20250404 -1.72 55100 20240909 107.80 116500 -1.72 20250404 67200 70.39 20250110 116500 -1.72 20250404 55100 107.80 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
7 20250404 110433 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 108500 300 2 0.28 22499404850 207873 79.00 109800 111800 105200 140600 75800 108200 108236.31 14.40 0 13002 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 24841 139.46 3.60 12 0.91 778.00 30150.00 111800 20250404 -2.95 55100 20240909 96.91 111800 -2.95 20250404 67200 61.46 20250110 111800 -2.95 20250404 55100 96.91 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
8 20250404 100433 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 105600 -2600 5 -2.40 14230067750 130241 49.50 109800 111800 105200 140600 75800 108200 109259.71 14.40 0 -739 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 24177 135.73 3.50 12 0.57 778.00 30150.00 111800 20250404 -5.55 55100 20240909 91.65 111800 -5.55 20250404 67200 57.14 20250110 111800 -5.55 20250404 55100 91.65 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
9 20250404 090435 55 30.00 KSQ150 신고가 오락·문화 N N N Y 40 N 110400 2200 2 2.03 1219798750 11104 4.22 109800 110500 108700 140600 75800 108200 109855.92 14.40 0 1004 113466 110832 106666 104032 99866 112150 105350 119 32400 500 82230 100 1 22894690 25276 141.90 3.66 12 0.05 778.00 30150.00 110500 20250404 -0.09 55100 20240909 100.36 110500 -0.09 20250404 67200 64.29 20250110 110500 -0.09 20250404 55100 100.36 20240909 1.03 Y 041510 500 119 억 3297897 N N 23843 N 00 N
10 20250403 160426 55 30.00 KSQ150 오락·문화 N N N Y 40 N 108200 4000 2 3.84 28229770350 263133 169.24 102500 109300 102500 135400 73000 104200 107282.97 14.09 0 18553 109800 107000 105000 102200 100200 106000 101200 119 31200 500 79190 100 1 22894690 24772 139.07 3.59 12 1.15 778.00 30150.00 110300 20250327 -1.90 55100 20240909 96.37 110300 -1.90 20250327 67200 61.01 20250110 110300 -1.90 20250327 55100 96.37 20240909 1.09 Y 041510 500 119 억 3226868 N N 23843 N 00 N
11 20250403 150430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 108200 4000 2 3.84 26392708950 246147 158.32 102500 109300 102500 135400 73000 104200 107223.36 14.09 0 15330 109800 107000 105000 102200 100200 106000 101200 119 31200 500 79190 100 1 22894690 24772 139.07 3.59 12 1.08 778.00 30150.00 110300 20250327 -1.90 55100 20240909 96.37 110300 -1.90 20250327 67200 61.01 20250110 110300 -1.90 20250327 55100 96.37 20240909 1.09 Y 041510 500 119 억 3226868 N N 9098 N 00 N
12 20250403 140429 55 30.00 KSQ150 오락·문화 N N N Y 40 N 108400 4200 2 4.03 21406195600 200199 128.77 102500 108500 102500 135400 73000 104200 106924.59 14.09 0 11405 109800 107000 105000 102200 100200 106000 101200 119 31200 500 79190 100 1 22894690 24818 139.33 3.60 12 0.87 778.00 30150.00 110300 20250327 -1.72 55100 20240909 96.73 110300 -1.72 20250327 67200 61.31 20250110 110300 -1.72 20250327 55100 96.73 20240909 1.09 Y 041510 500 119 억 3226868 N N 9098 N 00 N