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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/price/prices-20250501.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
20250512,160408,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,4304007200,76773,93.82,56900,56900,55500,72200,39000,55600,56061.47,32.77,-33121,-34735,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.35,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3521225,N,N,5412,N,00,N
20250512,150413,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,4003461300,71420,87.28,56900,56900,55500,72200,39000,55600,56055.18,32.79,-30931,-32392,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.33,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3523415,N,N,7279,N,00,N
20250512,140412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,3282247200,58573,71.58,56900,56900,55500,72200,39000,55600,56036.86,32.81,-28944,-29096,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.27,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3525402,N,N,7279,N,00,N
20250512,130411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,300,2,0.54,2689940350,48001,58.66,56900,56900,55500,72200,39000,55600,56039.26,32.83,-26695,-25635,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12258,-2.44,0.40,12,0.22,-22955.00,139592.00,94900,20240527,-41.10,51400,20250113,8.75,64500,-13.33,20250220,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.65,Y,035760,5000,1105 억,,3527651,N,N,7279,N,00,N
20250512,120413,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55700,100,2,0.18,2162630250,38557,47.12,56900,56900,55600,72200,39000,55600,56089.17,32.87,-22903,-20787,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12215,-2.43,0.40,12,0.18,-22955.00,139592.00,94900,20240527,-41.31,51400,20250113,8.37,64500,-13.64,20250220,51400,8.37,20250113,94900,-41.31,20240527,51400,8.37,20250113,0.65,Y,035760,5000,1105 억,,3531443,N,N,7279,N,00,N
20250512,110412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,1526553750,27197,33.24,56900,56900,55800,72200,39000,55600,56129.49,32.94,-15261,-13418,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.12,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3539085,N,N,7279,N,00,N
20250512,100411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,500,2,0.90,969796450,17264,21.10,56900,56900,55900,72200,39000,55600,56174.49,32.99,-9661,-7800,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12302,-2.44,0.40,12,0.08,-22955.00,139592.00,94900,20240527,-40.89,51400,20250113,9.14,64500,-13.02,20250220,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.65,Y,035760,5000,1105 억,,3544685,N,N,7279,N,00,N
20250512,090412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56000,400,2,0.72,198593800,3520,4.30,56900,56900,55900,72200,39000,55600,56418.69,33.05,-2586,-1354,57400,56500,55600,54700,53800,56050,54250,1106,16600,5000,40030,100,1,21929154,12280,-2.44,0.40,12,0.02,-22955.00,139592.00,94900,20240527,-40.99,51400,20250113,8.95,64500,-13.18,20250220,51400,8.95,20250113,94900,-40.99,20240527,51400,8.95,20250113,0.65,Y,035760,5000,1105 억,,3551760,N,N,7279,N,00,N
20250509,160411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,4551905050,81827,37.19,56300,56500,54700,72500,39100,55800,55628.40,33.07,-43073,-39356,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.37,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3553949,N,N,7279,N,00,N
20250509,150412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,4333046150,77893,35.40,56300,56500,54700,72500,39100,55800,55628.18,33.10,-40590,-37614,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.36,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3556432,N,N,11360,N,00,N
20250509,140411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55600,-200,5,-0.36,3628016150,65206,29.63,56300,56500,54700,72500,39100,55800,55639.30,33.14,-35966,-33355,62733,59266,57333,53866,51933,58300,52900,1106,16700,5000,40170,100,1,21929154,12193,-2.42,0.40,12,0.30,-22955.00,139592.00,94900,20240527,-41.41,51400,20250113,8.17,64500,-13.80,20250220,51400,8.17,20250113,94900,-41.41,20240527,51400,8.17,20250113,0.64,Y,035760,5000,1105 억,,3561056,N,N,11360,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 20250512 160408 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 500 2 0.90 4304007200 76773 93.82 56900 56900 55500 72200 39000 55600 56061.47 32.77 -33121 -34735 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12302 -2.44 0.40 12 0.35 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.65 Y 035760 5000 1105 억 3521225 N N 5412 N 00 N
3 20250512 150413 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 500 2 0.90 4003461300 71420 87.28 56900 56900 55500 72200 39000 55600 56055.18 32.79 -30931 -32392 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12302 -2.44 0.40 12 0.33 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.65 Y 035760 5000 1105 억 3523415 N N 7279 N 00 N
4 20250512 140412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 500 2 0.90 3282247200 58573 71.58 56900 56900 55500 72200 39000 55600 56036.86 32.81 -28944 -29096 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12302 -2.44 0.40 12 0.27 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.65 Y 035760 5000 1105 억 3525402 N N 7279 N 00 N
5 20250512 130411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55900 300 2 0.54 2689940350 48001 58.66 56900 56900 55500 72200 39000 55600 56039.26 32.83 -26695 -25635 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12258 -2.44 0.40 12 0.22 -22955.00 139592.00 94900 20240527 -41.10 51400 20250113 8.75 64500 -13.33 20250220 51400 8.75 20250113 94900 -41.10 20240527 51400 8.75 20250113 0.65 Y 035760 5000 1105 억 3527651 N N 7279 N 00 N
6 20250512 120413 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55700 100 2 0.18 2162630250 38557 47.12 56900 56900 55600 72200 39000 55600 56089.17 32.87 -22903 -20787 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12215 -2.43 0.40 12 0.18 -22955.00 139592.00 94900 20240527 -41.31 51400 20250113 8.37 64500 -13.64 20250220 51400 8.37 20250113 94900 -41.31 20240527 51400 8.37 20250113 0.65 Y 035760 5000 1105 억 3531443 N N 7279 N 00 N
7 20250512 110412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 500 2 0.90 1526553750 27197 33.24 56900 56900 55800 72200 39000 55600 56129.49 32.94 -15261 -13418 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12302 -2.44 0.40 12 0.12 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.65 Y 035760 5000 1105 억 3539085 N N 7279 N 00 N
8 20250512 100411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 500 2 0.90 969796450 17264 21.10 56900 56900 55900 72200 39000 55600 56174.49 32.99 -9661 -7800 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12302 -2.44 0.40 12 0.08 -22955.00 139592.00 94900 20240527 -40.89 51400 20250113 9.14 64500 -13.02 20250220 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.65 Y 035760 5000 1105 억 3544685 N N 7279 N 00 N
9 20250512 090412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56000 400 2 0.72 198593800 3520 4.30 56900 56900 55900 72200 39000 55600 56418.69 33.05 -2586 -1354 57400 56500 55600 54700 53800 56050 54250 1106 16600 5000 40030 100 1 21929154 12280 -2.44 0.40 12 0.02 -22955.00 139592.00 94900 20240527 -40.99 51400 20250113 8.95 64500 -13.18 20250220 51400 8.95 20250113 94900 -40.99 20240527 51400 8.95 20250113 0.65 Y 035760 5000 1105 억 3551760 N N 7279 N 00 N
10 20250509 160411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55600 -200 5 -0.36 4551905050 81827 37.19 56300 56500 54700 72500 39100 55800 55628.40 33.07 -43073 -39356 62733 59266 57333 53866 51933 58300 52900 1106 16700 5000 40170 100 1 21929154 12193 -2.42 0.40 12 0.37 -22955.00 139592.00 94900 20240527 -41.41 51400 20250113 8.17 64500 -13.80 20250220 51400 8.17 20250113 94900 -41.41 20240527 51400 8.17 20250113 0.64 Y 035760 5000 1105 억 3553949 N N 7279 N 00 N
11 20250509 150412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55600 -200 5 -0.36 4333046150 77893 35.40 56300 56500 54700 72500 39100 55800 55628.18 33.10 -40590 -37614 62733 59266 57333 53866 51933 58300 52900 1106 16700 5000 40170 100 1 21929154 12193 -2.42 0.40 12 0.36 -22955.00 139592.00 94900 20240527 -41.41 51400 20250113 8.17 64500 -13.80 20250220 51400 8.17 20250113 94900 -41.41 20240527 51400 8.17 20250113 0.64 Y 035760 5000 1105 억 3556432 N N 11360 N 00 N
12 20250509 140411 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55600 -200 5 -0.36 3628016150 65206 29.63 56300 56500 54700 72500 39100 55800 55639.30 33.14 -35966 -33355 62733 59266 57333 53866 51933 58300 52900 1106 16700 5000 40170 100 1 21929154 12193 -2.42 0.40 12 0.30 -22955.00 139592.00 94900 20240527 -41.41 51400 20250113 8.17 64500 -13.80 20250220 51400 8.17 20250113 94900 -41.41 20240527 51400 8.17 20250113 0.64 Y 035760 5000 1105 억 3561056 N N 11360 N 00 N