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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035900/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
20250407,160407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59700,-3600,5,-5.69,26608731450,439173,64.48,62000,62500,59600,82200,44400,63300,60589.13,22.08,0,-45578,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21213,21.70,4.32,12,1.24,2751.00,13811.00,87400,20250220,-31.69,43100,20240909,38.52,87400,-31.69,20250220,58800,1.53,20250331,87400,-31.69,20250220,43100,38.52,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,42313,N,00,N
20250407,150411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59900,-3400,5,-5.37,24386235150,401968,59.02,62000,62500,59600,82200,44400,63300,60667.09,22.08,0,-40279,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21284,21.77,4.34,12,1.13,2751.00,13811.00,87400,20250220,-31.46,43100,20240909,38.98,87400,-31.46,20250220,58800,1.87,20250331,87400,-31.46,20250220,43100,38.98,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,140409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59900,-3400,5,-5.37,21119906450,347508,51.02,62000,62500,59800,82200,44400,63300,60775.30,22.08,0,-36362,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21284,21.77,4.34,12,0.98,2751.00,13811.00,87400,20250220,-31.46,43100,20240909,38.98,87400,-31.46,20250220,58800,1.87,20250331,87400,-31.46,20250220,43100,38.98,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,130408,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60700,-2600,5,-4.11,17729780550,291129,42.75,62000,62500,59900,82200,44400,63300,60900.07,22.08,0,-25590,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21568,22.06,4.40,12,0.82,2751.00,13811.00,87400,20250220,-30.55,43100,20240909,40.84,87400,-30.55,20250220,58800,3.23,20250331,87400,-30.55,20250220,43100,40.84,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,120408,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,-2200,5,-3.48,15591872750,255882,37.57,62000,62500,59900,82200,44400,63300,60933.82,22.08,0,-16114,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21710,22.21,4.42,12,0.72,2751.00,13811.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,58800,3.91,20250331,87400,-30.09,20250220,43100,41.76,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,110409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,-2300,5,-3.63,13739550000,225631,33.13,62000,62500,59900,82200,44400,63300,60893.87,22.08,0,-6868,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21675,22.17,4.42,12,0.63,2751.00,13811.00,87400,20250220,-30.21,43100,20240909,41.53,87400,-30.21,20250220,58800,3.74,20250331,87400,-30.21,20250220,43100,41.53,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,100409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60000,-3300,5,-5.21,10544482300,173013,25.40,62000,62500,59900,82200,44400,63300,60946.16,22.08,0,-2841,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21319,21.81,4.34,12,0.49,2751.00,13811.00,87400,20250220,-31.35,43100,20240909,39.21,87400,-31.35,20250220,58800,2.04,20250331,87400,-31.35,20250220,43100,39.21,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250407,090409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,-1600,5,-2.53,1683620000,27190,3.99,62000,62500,61500,82200,44400,63300,61920.46,22.08,0,219,65633,64466,62733,61566,59833,65050,62150,180,18900,500,45570,100,1,35532492,21924,22.43,4.47,12,0.08,2751.00,13811.00,87400,20250220,-29.41,43100,20240909,43.16,87400,-29.41,20250220,58800,4.93,20250331,87400,-29.41,20250220,43100,43.16,20240909,3.70,Y,035900,500,179 억,,7846894,N,N,80893,N,00,N
20250404,160408,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63300,2100,2,3.43,42863736250,681069,213.80,61000,63900,61000,79500,42900,61200,62935.17,22.08,0,-35586,63533,62366,60933,59766,58333,62950,60350,180,18300,500,44060,100,1,35532492,22492,23.01,4.58,12,1.92,2751.00,13811.00,87400,20250220,-27.57,43100,20240909,46.87,87400,-27.57,20250220,58800,7.65,20250331,87400,-27.57,20250220,43100,46.87,20240909,3.68,Y,035900,500,179 억,,7844651,N,N,80893,N,00,N
20250404,150411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,1500,2,2.45,40188115500,638680,200.49,61000,63900,61000,79500,42900,61200,62923.71,22.08,0,-39787,63533,62366,60933,59766,58333,62950,60350,180,18300,500,44060,100,1,35532492,22279,22.79,4.54,12,1.80,2751.00,13811.00,87400,20250220,-28.26,43100,20240909,45.48,87400,-28.26,20250220,58800,6.63,20250331,87400,-28.26,20250220,43100,45.48,20240909,3.68,Y,035900,500,179 억,,7844651,N,N,60958,N,00,N
20250404,140412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,1500,2,2.45,36161350950,574592,180.38,61000,63900,61000,79500,42900,61200,62933.96,22.08,0,-36887,63533,62366,60933,59766,58333,62950,60350,180,18300,500,44060,100,1,35532492,22279,22.79,4.54,12,1.62,2751.00,13811.00,87400,20250220,-28.26,43100,20240909,45.48,87400,-28.26,20250220,58800,6.63,20250331,87400,-28.26,20250220,43100,45.48,20240909,3.68,Y,035900,500,179 억,,7844651,N,N,60958,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 20250407 160407 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59700 -3600 5 -5.69 26608731450 439173 64.48 62000 62500 59600 82200 44400 63300 60589.13 22.08 0 -45578 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21213 21.70 4.32 12 1.24 2751.00 13811.00 87400 20250220 -31.69 43100 20240909 38.52 87400 -31.69 20250220 58800 1.53 20250331 87400 -31.69 20250220 43100 38.52 20240909 3.70 Y 035900 500 179 억 7846894 N N 42313 N 00 N
3 20250407 150411 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59900 -3400 5 -5.37 24386235150 401968 59.02 62000 62500 59600 82200 44400 63300 60667.09 22.08 0 -40279 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21284 21.77 4.34 12 1.13 2751.00 13811.00 87400 20250220 -31.46 43100 20240909 38.98 87400 -31.46 20250220 58800 1.87 20250331 87400 -31.46 20250220 43100 38.98 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
4 20250407 140409 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59900 -3400 5 -5.37 21119906450 347508 51.02 62000 62500 59800 82200 44400 63300 60775.30 22.08 0 -36362 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21284 21.77 4.34 12 0.98 2751.00 13811.00 87400 20250220 -31.46 43100 20240909 38.98 87400 -31.46 20250220 58800 1.87 20250331 87400 -31.46 20250220 43100 38.98 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
5 20250407 130408 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60700 -2600 5 -4.11 17729780550 291129 42.75 62000 62500 59900 82200 44400 63300 60900.07 22.08 0 -25590 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21568 22.06 4.40 12 0.82 2751.00 13811.00 87400 20250220 -30.55 43100 20240909 40.84 87400 -30.55 20250220 58800 3.23 20250331 87400 -30.55 20250220 43100 40.84 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
6 20250407 120408 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 -2200 5 -3.48 15591872750 255882 37.57 62000 62500 59900 82200 44400 63300 60933.82 22.08 0 -16114 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21710 22.21 4.42 12 0.72 2751.00 13811.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 58800 3.91 20250331 87400 -30.09 20250220 43100 41.76 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
7 20250407 110409 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61000 -2300 5 -3.63 13739550000 225631 33.13 62000 62500 59900 82200 44400 63300 60893.87 22.08 0 -6868 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21675 22.17 4.42 12 0.63 2751.00 13811.00 87400 20250220 -30.21 43100 20240909 41.53 87400 -30.21 20250220 58800 3.74 20250331 87400 -30.21 20250220 43100 41.53 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
8 20250407 100409 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60000 -3300 5 -5.21 10544482300 173013 25.40 62000 62500 59900 82200 44400 63300 60946.16 22.08 0 -2841 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21319 21.81 4.34 12 0.49 2751.00 13811.00 87400 20250220 -31.35 43100 20240909 39.21 87400 -31.35 20250220 58800 2.04 20250331 87400 -31.35 20250220 43100 39.21 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
9 20250407 090409 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61700 -1600 5 -2.53 1683620000 27190 3.99 62000 62500 61500 82200 44400 63300 61920.46 22.08 0 219 65633 64466 62733 61566 59833 65050 62150 180 18900 500 45570 100 1 35532492 21924 22.43 4.47 12 0.08 2751.00 13811.00 87400 20250220 -29.41 43100 20240909 43.16 87400 -29.41 20250220 58800 4.93 20250331 87400 -29.41 20250220 43100 43.16 20240909 3.70 Y 035900 500 179 억 7846894 N N 80893 N 00 N
10 20250404 160408 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63300 2100 2 3.43 42863736250 681069 213.80 61000 63900 61000 79500 42900 61200 62935.17 22.08 0 -35586 63533 62366 60933 59766 58333 62950 60350 180 18300 500 44060 100 1 35532492 22492 23.01 4.58 12 1.92 2751.00 13811.00 87400 20250220 -27.57 43100 20240909 46.87 87400 -27.57 20250220 58800 7.65 20250331 87400 -27.57 20250220 43100 46.87 20240909 3.68 Y 035900 500 179 억 7844651 N N 80893 N 00 N
11 20250404 150411 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62700 1500 2 2.45 40188115500 638680 200.49 61000 63900 61000 79500 42900 61200 62923.71 22.08 0 -39787 63533 62366 60933 59766 58333 62950 60350 180 18300 500 44060 100 1 35532492 22279 22.79 4.54 12 1.80 2751.00 13811.00 87400 20250220 -28.26 43100 20240909 45.48 87400 -28.26 20250220 58800 6.63 20250331 87400 -28.26 20250220 43100 45.48 20240909 3.68 Y 035900 500 179 억 7844651 N N 60958 N 00 N
12 20250404 140412 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62700 1500 2 2.45 36161350950 574592 180.38 61000 63900 61000 79500 42900 61200 62933.96 22.08 0 -36887 63533 62366 60933 59766 58333 62950 60350 180 18300 500 44060 100 1 35532492 22279 22.79 4.54 12 1.62 2751.00 13811.00 87400 20250220 -28.26 43100 20240909 45.48 87400 -28.26 20250220 58800 6.63 20250331 87400 -28.26 20250220 43100 45.48 20240909 3.68 Y 035900 500 179 억 7844651 N N 60958 N 00 N