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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160415,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59600,-200,5,-0.33,15085338400,254336,59.85,58900,59800,58200,77700,41900,59800,59312.41,21.62,0,-12617,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21177,21.66,4.32,12,0.72,2751.00,13811.00,87400,20250220,-31.81,43100,20240909,38.28,87400,-31.81,20250220,56600,5.30,20250409,87400,-31.81,20250220,43100,38.28,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,27741,N,00,N
20250411,150418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,-300,5,-0.50,12967600950,218797,51.48,58900,59800,58200,77700,41900,59800,59267.66,21.62,0,-21833,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21142,21.63,4.31,12,0.62,2751.00,13811.00,87400,20250220,-31.92,43100,20240909,38.05,87400,-31.92,20250220,56600,5.12,20250409,87400,-31.92,20250220,43100,38.05,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,140418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59600,-200,5,-0.33,11248111700,189949,44.70,58900,59800,58200,77700,41900,59800,59216.40,21.62,0,-19320,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21177,21.66,4.32,12,0.53,2751.00,13811.00,87400,20250220,-31.81,43100,20240909,38.28,87400,-31.81,20250220,56600,5.30,20250409,87400,-31.81,20250220,43100,38.28,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,130419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,-400,5,-0.67,9354013500,158130,37.21,58900,59800,58200,77700,41900,59800,59153.83,21.62,0,-15881,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21106,21.59,4.30,12,0.45,2751.00,13811.00,87400,20250220,-32.04,43100,20240909,37.82,87400,-32.04,20250220,56600,4.95,20250409,87400,-32.04,20250220,43100,37.82,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,120419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,-800,5,-1.34,7696565600,130143,30.62,58900,59800,58200,77700,41900,59800,59139.16,21.62,0,-18963,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,20964,21.45,4.27,12,0.37,2751.00,13811.00,87400,20250220,-32.49,43100,20240909,36.89,87400,-32.49,20250220,56600,4.24,20250409,87400,-32.49,20250220,43100,36.89,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,110417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,-800,5,-1.34,6135905650,103721,24.41,58900,59800,58200,77700,41900,59800,59157.62,21.62,0,-18312,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,20964,21.45,4.27,12,0.29,2751.00,13811.00,87400,20250220,-32.49,43100,20240909,36.89,87400,-32.49,20250220,56600,4.24,20250409,87400,-32.49,20250220,43100,36.89,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,100418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,-400,5,-0.67,4648994900,78584,18.49,58900,59800,58200,77700,41900,59800,59159.33,21.62,0,-16915,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21106,21.59,4.30,12,0.22,2751.00,13811.00,87400,20250220,-32.04,43100,20240909,37.82,87400,-32.04,20250220,56600,4.95,20250409,87400,-32.04,20250220,43100,37.82,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250411,090421,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59200,-600,5,-1.00,677904500,11501,2.71,58900,59400,58200,77700,41900,59800,58941.00,21.62,0,-975,61533,60666,59033,58166,56533,61100,58600,180,17900,500,43050,100,1,35532492,21035,21.52,4.29,12,0.03,2751.00,13811.00,87400,20250220,-32.27,43100,20240909,37.35,87400,-32.27,20250220,56600,4.59,20250409,87400,-32.27,20250220,43100,37.35,20240909,3.68,Y,035900,500,179 억,,7682307,N,N,31027,N,00,N
20250410,160416,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59800,2400,2,4.18,25077490900,424989,93.38,59600,59900,57400,74600,40200,57400,59007.20,21.66,0,50679,61266,59332,57966,56032,54666,58650,55350,180,17200,500,41320,100,1,35532492,21248,21.74,4.33,12,1.20,2751.00,13811.00,87400,20250220,-31.58,43100,20240909,38.75,87400,-31.58,20250220,56600,5.65,20250409,87400,-31.58,20250220,43100,38.75,20240909,3.72,Y,035900,500,179 억,,7695352,N,N,31027,N,00,N
20250410,150418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59700,2300,2,4.01,20406696300,346864,76.21,59600,59900,57400,74600,40200,57400,58831.98,21.66,0,60086,61266,59332,57966,56032,54666,58650,55350,180,17200,500,41320,100,1,35532492,21213,21.70,4.32,12,0.98,2751.00,13811.00,87400,20250220,-31.69,43100,20240909,38.52,87400,-31.69,20250220,56600,5.48,20250409,87400,-31.69,20250220,43100,38.52,20240909,3.72,Y,035900,500,179 억,,7695352,N,N,41327,N,00,N
20250410,140417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,2100,2,3.66,17846947650,303984,66.79,59600,59600,57400,74600,40200,57400,58710.15,21.66,0,45944,61266,59332,57966,56032,54666,58650,55350,180,17200,500,41320,100,1,35532492,21142,21.63,4.31,12,0.86,2751.00,13811.00,87400,20250220,-31.92,43100,20240909,38.05,87400,-31.92,20250220,56600,5.12,20250409,87400,-31.92,20250220,43100,38.05,20240909,3.72,Y,035900,500,179 억,,7695352,N,N,41327,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 20250411 160415 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59600 -200 5 -0.33 15085338400 254336 59.85 58900 59800 58200 77700 41900 59800 59312.41 21.62 0 -12617 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21177 21.66 4.32 12 0.72 2751.00 13811.00 87400 20250220 -31.81 43100 20240909 38.28 87400 -31.81 20250220 56600 5.30 20250409 87400 -31.81 20250220 43100 38.28 20240909 3.68 Y 035900 500 179 억 7682307 N N 27741 N 00 N
3 20250411 150418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59500 -300 5 -0.50 12967600950 218797 51.48 58900 59800 58200 77700 41900 59800 59267.66 21.62 0 -21833 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21142 21.63 4.31 12 0.62 2751.00 13811.00 87400 20250220 -31.92 43100 20240909 38.05 87400 -31.92 20250220 56600 5.12 20250409 87400 -31.92 20250220 43100 38.05 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
4 20250411 140418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59600 -200 5 -0.33 11248111700 189949 44.70 58900 59800 58200 77700 41900 59800 59216.40 21.62 0 -19320 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21177 21.66 4.32 12 0.53 2751.00 13811.00 87400 20250220 -31.81 43100 20240909 38.28 87400 -31.81 20250220 56600 5.30 20250409 87400 -31.81 20250220 43100 38.28 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
5 20250411 130419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59400 -400 5 -0.67 9354013500 158130 37.21 58900 59800 58200 77700 41900 59800 59153.83 21.62 0 -15881 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21106 21.59 4.30 12 0.45 2751.00 13811.00 87400 20250220 -32.04 43100 20240909 37.82 87400 -32.04 20250220 56600 4.95 20250409 87400 -32.04 20250220 43100 37.82 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
6 20250411 120419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59000 -800 5 -1.34 7696565600 130143 30.62 58900 59800 58200 77700 41900 59800 59139.16 21.62 0 -18963 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 20964 21.45 4.27 12 0.37 2751.00 13811.00 87400 20250220 -32.49 43100 20240909 36.89 87400 -32.49 20250220 56600 4.24 20250409 87400 -32.49 20250220 43100 36.89 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
7 20250411 110417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59000 -800 5 -1.34 6135905650 103721 24.41 58900 59800 58200 77700 41900 59800 59157.62 21.62 0 -18312 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 20964 21.45 4.27 12 0.29 2751.00 13811.00 87400 20250220 -32.49 43100 20240909 36.89 87400 -32.49 20250220 56600 4.24 20250409 87400 -32.49 20250220 43100 36.89 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
8 20250411 100418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59400 -400 5 -0.67 4648994900 78584 18.49 58900 59800 58200 77700 41900 59800 59159.33 21.62 0 -16915 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21106 21.59 4.30 12 0.22 2751.00 13811.00 87400 20250220 -32.04 43100 20240909 37.82 87400 -32.04 20250220 56600 4.95 20250409 87400 -32.04 20250220 43100 37.82 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
9 20250411 090421 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59200 -600 5 -1.00 677904500 11501 2.71 58900 59400 58200 77700 41900 59800 58941.00 21.62 0 -975 61533 60666 59033 58166 56533 61100 58600 180 17900 500 43050 100 1 35532492 21035 21.52 4.29 12 0.03 2751.00 13811.00 87400 20250220 -32.27 43100 20240909 37.35 87400 -32.27 20250220 56600 4.59 20250409 87400 -32.27 20250220 43100 37.35 20240909 3.68 Y 035900 500 179 억 7682307 N N 31027 N 00 N
10 20250410 160416 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59800 2400 2 4.18 25077490900 424989 93.38 59600 59900 57400 74600 40200 57400 59007.20 21.66 0 50679 61266 59332 57966 56032 54666 58650 55350 180 17200 500 41320 100 1 35532492 21248 21.74 4.33 12 1.20 2751.00 13811.00 87400 20250220 -31.58 43100 20240909 38.75 87400 -31.58 20250220 56600 5.65 20250409 87400 -31.58 20250220 43100 38.75 20240909 3.72 Y 035900 500 179 억 7695352 N N 31027 N 00 N
11 20250410 150418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59700 2300 2 4.01 20406696300 346864 76.21 59600 59900 57400 74600 40200 57400 58831.98 21.66 0 60086 61266 59332 57966 56032 54666 58650 55350 180 17200 500 41320 100 1 35532492 21213 21.70 4.32 12 0.98 2751.00 13811.00 87400 20250220 -31.69 43100 20240909 38.52 87400 -31.69 20250220 56600 5.48 20250409 87400 -31.69 20250220 43100 38.52 20240909 3.72 Y 035900 500 179 억 7695352 N N 41327 N 00 N
12 20250410 140417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59500 2100 2 3.66 17846947650 303984 66.79 59600 59600 57400 74600 40200 57400 58710.15 21.66 0 45944 61266 59332 57966 56032 54666 58650 55350 180 17200 500 41320 100 1 35532492 21142 21.63 4.31 12 0.86 2751.00 13811.00 87400 20250220 -31.92 43100 20240909 38.05 87400 -31.92 20250220 56600 5.12 20250409 87400 -31.92 20250220 43100 38.05 20240909 3.72 Y 035900 500 179 억 7695352 N N 41327 N 00 N