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
122870/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
20250407,160734,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59100,-4200,5,-6.64,11113577000,183948,52.31,62000,62400,58900,82200,44400,63300,60417.73,14.20,0,-10884,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11046,59.64,2.26,12,0.98,991.00,26138.00,67700,20250326,-12.70,29950,20240909,97.33,67700,-12.70,20250326,43950,34.47,20250110,67700,-12.70,20250326,29950,97.33,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,9527,N,00,N
20250407,150740,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,-3900,5,-6.16,10357203150,171168,48.67,62000,62400,59100,82200,44400,63300,60508.96,14.20,0,-13604,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11102,59.94,2.27,12,0.92,991.00,26138.00,67700,20250326,-12.26,29950,20240909,98.33,67700,-12.26,20250326,43950,35.15,20250110,67700,-12.26,20250326,29950,98.33,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,140737,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59300,-4000,5,-6.32,8861342550,146000,41.52,62000,62400,59100,82200,44400,63300,60694.09,14.20,0,-20517,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11084,59.84,2.27,12,0.78,991.00,26138.00,67700,20250326,-12.41,29950,20240909,98.00,67700,-12.41,20250326,43950,34.93,20250110,67700,-12.41,20250326,29950,98.00,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,130736,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60200,-3100,5,-4.90,7429000300,122034,34.70,62000,62400,60000,82200,44400,63300,60876.44,14.20,0,-16405,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11252,60.75,2.30,12,0.65,991.00,26138.00,67700,20250326,-11.08,29950,20240909,101.00,67700,-11.08,20250326,43950,36.97,20250110,67700,-11.08,20250326,29950,101.00,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,120736,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,-2900,5,-4.58,6737795100,110562,31.44,62000,62400,60000,82200,44400,63300,60941.29,14.20,0,-10545,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11289,60.95,2.31,12,0.59,991.00,26138.00,67700,20250326,-10.78,29950,20240909,101.67,67700,-10.78,20250326,43950,37.43,20250110,67700,-10.78,20250326,29950,101.67,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,110737,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,-2200,5,-3.48,5864900700,96194,27.35,62000,62400,60000,82200,44400,63300,60969.46,14.20,0,-2503,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11420,61.65,2.34,12,0.51,991.00,26138.00,67700,20250326,-9.75,29950,20240909,104.01,67700,-9.75,20250326,43950,39.02,20250110,67700,-9.75,20250326,29950,104.01,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,100736,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60500,-2800,5,-4.42,4903316800,80378,22.86,62000,62400,60000,82200,44400,63300,61003.16,14.20,0,3167,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11308,61.05,2.31,12,0.43,991.00,26138.00,67700,20250326,-10.64,29950,20240909,102.00,67700,-10.64,20250326,43950,37.66,20250110,67700,-10.64,20250326,29950,102.00,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250407,090738,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,-2100,5,-3.32,1026334750,16640,4.73,62000,62400,61100,82200,44400,63300,61678.58,14.20,0,3118,65366,64332,62366,61332,59366,64850,61850,93,18900,500,48100,100,1,18691049,11439,61.76,2.34,12,0.09,991.00,26138.00,67700,20250326,-9.60,29950,20240909,104.34,67700,-9.60,20250326,43950,39.25,20250110,67700,-9.60,20250326,29950,104.34,20240909,2.09,Y,122870,500,93 억,,2653828,N,N,28507,N,00,N
20250404,160734,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63300,2100,2,3.43,21961707350,351657,249.86,61900,63400,60400,79500,42900,61200,62451.67,14.37,0,-34432,63866,62532,61416,60082,58966,63200,60750,93,18300,500,46510,100,1,18691049,11831,63.87,2.42,12,1.88,991.00,26138.00,67700,20250326,-6.50,29950,20240909,111.35,67700,-6.50,20250326,43950,44.03,20250110,67700,-6.50,20250326,29950,111.35,20240909,2.07,Y,122870,500,93 억,,2686706,N,N,28507,N,00,N
20250404,150741,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,1700,2,2.78,20987434450,336235,238.90,61900,63400,60400,79500,42900,61200,62418.97,14.37,0,-29275,63866,62532,61416,60082,58966,63200,60750,93,18300,500,46510,100,1,18691049,11757,63.47,2.41,12,1.80,991.00,26138.00,67700,20250326,-7.09,29950,20240909,110.02,67700,-7.09,20250326,43950,43.12,20250110,67700,-7.09,20250326,29950,110.02,20240909,2.07,Y,122870,500,93 억,,2686706,N,N,18855,N,00,N
20250404,140743,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62450,1250,2,2.04,19186618150,307493,218.48,61900,63400,60400,79500,42900,61200,62396.95,14.37,0,-23796,63866,62532,61416,60082,58966,63200,60750,93,18300,500,46510,100,1,18691049,11673,63.02,2.39,12,1.65,991.00,26138.00,67700,20250326,-7.75,29950,20240909,108.51,67700,-7.75,20250326,43950,42.09,20250110,67700,-7.75,20250326,29950,108.51,20240909,2.07,Y,122870,500,93 억,,2686706,N,N,18855,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 160734 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59100 -4200 5 -6.64 11113577000 183948 52.31 62000 62400 58900 82200 44400 63300 60417.73 14.20 0 -10884 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11046 59.64 2.26 12 0.98 991.00 26138.00 67700 20250326 -12.70 29950 20240909 97.33 67700 -12.70 20250326 43950 34.47 20250110 67700 -12.70 20250326 29950 97.33 20240909 2.09 Y 122870 500 93 억 2653828 N N 9527 N 00 N
3 20250407 150740 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59400 -3900 5 -6.16 10357203150 171168 48.67 62000 62400 59100 82200 44400 63300 60508.96 14.20 0 -13604 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11102 59.94 2.27 12 0.92 991.00 26138.00 67700 20250326 -12.26 29950 20240909 98.33 67700 -12.26 20250326 43950 35.15 20250110 67700 -12.26 20250326 29950 98.33 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
4 20250407 140737 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59300 -4000 5 -6.32 8861342550 146000 41.52 62000 62400 59100 82200 44400 63300 60694.09 14.20 0 -20517 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11084 59.84 2.27 12 0.78 991.00 26138.00 67700 20250326 -12.41 29950 20240909 98.00 67700 -12.41 20250326 43950 34.93 20250110 67700 -12.41 20250326 29950 98.00 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
5 20250407 130736 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60200 -3100 5 -4.90 7429000300 122034 34.70 62000 62400 60000 82200 44400 63300 60876.44 14.20 0 -16405 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11252 60.75 2.30 12 0.65 991.00 26138.00 67700 20250326 -11.08 29950 20240909 101.00 67700 -11.08 20250326 43950 36.97 20250110 67700 -11.08 20250326 29950 101.00 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
6 20250407 120736 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60400 -2900 5 -4.58 6737795100 110562 31.44 62000 62400 60000 82200 44400 63300 60941.29 14.20 0 -10545 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11289 60.95 2.31 12 0.59 991.00 26138.00 67700 20250326 -10.78 29950 20240909 101.67 67700 -10.78 20250326 43950 37.43 20250110 67700 -10.78 20250326 29950 101.67 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
7 20250407 110737 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 -2200 5 -3.48 5864900700 96194 27.35 62000 62400 60000 82200 44400 63300 60969.46 14.20 0 -2503 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11420 61.65 2.34 12 0.51 991.00 26138.00 67700 20250326 -9.75 29950 20240909 104.01 67700 -9.75 20250326 43950 39.02 20250110 67700 -9.75 20250326 29950 104.01 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
8 20250407 100736 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60500 -2800 5 -4.42 4903316800 80378 22.86 62000 62400 60000 82200 44400 63300 61003.16 14.20 0 3167 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11308 61.05 2.31 12 0.43 991.00 26138.00 67700 20250326 -10.64 29950 20240909 102.00 67700 -10.64 20250326 43950 37.66 20250110 67700 -10.64 20250326 29950 102.00 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
9 20250407 090738 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61200 -2100 5 -3.32 1026334750 16640 4.73 62000 62400 61100 82200 44400 63300 61678.58 14.20 0 3118 65366 64332 62366 61332 59366 64850 61850 93 18900 500 48100 100 1 18691049 11439 61.76 2.34 12 0.09 991.00 26138.00 67700 20250326 -9.60 29950 20240909 104.34 67700 -9.60 20250326 43950 39.25 20250110 67700 -9.60 20250326 29950 104.34 20240909 2.09 Y 122870 500 93 억 2653828 N N 28507 N 00 N
10 20250404 160734 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63300 2100 2 3.43 21961707350 351657 249.86 61900 63400 60400 79500 42900 61200 62451.67 14.37 0 -34432 63866 62532 61416 60082 58966 63200 60750 93 18300 500 46510 100 1 18691049 11831 63.87 2.42 12 1.88 991.00 26138.00 67700 20250326 -6.50 29950 20240909 111.35 67700 -6.50 20250326 43950 44.03 20250110 67700 -6.50 20250326 29950 111.35 20240909 2.07 Y 122870 500 93 억 2686706 N N 28507 N 00 N
11 20250404 150741 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62900 1700 2 2.78 20987434450 336235 238.90 61900 63400 60400 79500 42900 61200 62418.97 14.37 0 -29275 63866 62532 61416 60082 58966 63200 60750 93 18300 500 46510 100 1 18691049 11757 63.47 2.41 12 1.80 991.00 26138.00 67700 20250326 -7.09 29950 20240909 110.02 67700 -7.09 20250326 43950 43.12 20250110 67700 -7.09 20250326 29950 110.02 20240909 2.07 Y 122870 500 93 억 2686706 N N 18855 N 00 N
12 20250404 140743 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62450 1250 2 2.04 19186618150 307493 218.48 61900 63400 60400 79500 42900 61200 62396.95 14.37 0 -23796 63866 62532 61416 60082 58966 63200 60750 93 18300 500 46510 100 1 18691049 11673 63.02 2.39 12 1.65 991.00 26138.00 67700 20250326 -7.75 29950 20240909 108.51 67700 -7.75 20250326 43950 42.09 20250110 67700 -7.75 20250326 29950 108.51 20240909 2.07 Y 122870 500 93 억 2686706 N N 18855 N 00 N