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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,300,2,0.48,9981706200,158686,61.64,62200,63500,61800,81200,43800,62500,62902.35,20.93,0,2243,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22314,22.83,4.55,12,0.45,2751.00,13811.00,87400,20250220,-28.15,43100,20240909,45.71,87400,-28.15,20250220,56600,10.95,20250409,87400,-28.15,20250220,43100,45.71,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,8816,N,00,N
20250422,150426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,400,2,0.64,9207600950,146360,56.86,62200,63500,61800,81200,43800,62500,62910.65,20.93,0,4935,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22350,22.86,4.55,12,0.41,2751.00,13811.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,56600,11.13,20250409,87400,-28.03,20250220,43100,45.94,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,140426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63200,700,2,1.12,8439337300,134156,52.12,62200,63500,61800,81200,43800,62500,62906.90,20.93,0,8914,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22457,22.97,4.58,12,0.38,2751.00,13811.00,87400,20250220,-27.69,43100,20240909,46.64,87400,-27.69,20250220,56600,11.66,20250409,87400,-27.69,20250220,43100,46.64,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,130425,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63250,750,2,1.20,7446634950,118449,46.01,62200,63500,61800,81200,43800,62500,62867.87,20.93,0,14253,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22474,22.99,4.58,12,0.33,2751.00,13811.00,87400,20250220,-27.63,43100,20240909,46.75,87400,-27.63,20250220,56600,11.75,20250409,87400,-27.63,20250220,43100,46.75,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,120426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,500,2,0.80,5517415550,87936,34.16,62200,63200,61800,81200,43800,62500,62743.54,20.93,0,6918,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22385,22.90,4.56,12,0.25,2751.00,13811.00,87400,20250220,-27.92,43100,20240909,46.17,87400,-27.92,20250220,56600,11.31,20250409,87400,-27.92,20250220,43100,46.17,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,110425,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,400,2,0.64,4416779850,70426,27.36,62200,63200,61800,81200,43800,62500,62715.20,20.93,0,7459,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22350,22.86,4.55,12,0.20,2751.00,13811.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,56600,11.13,20250409,87400,-28.03,20250220,43100,45.94,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,100426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,100,2,0.16,2636619900,42148,16.37,62200,63000,61800,81200,43800,62500,62556.23,20.93,0,2696,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22243,22.76,4.53,12,0.12,2751.00,13811.00,87400,20250220,-28.38,43100,20240909,45.24,87400,-28.38,20250220,56600,10.60,20250409,87400,-28.38,20250220,43100,45.24,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250422,090426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,200,2,0.32,704669750,11291,4.39,62200,62900,61800,81200,43800,62500,62409.84,20.93,0,2156,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22279,22.79,4.54,12,0.03,2751.00,13811.00,87400,20250220,-28.26,43100,20240909,45.48,87400,-28.26,20250220,56600,10.78,20250409,87400,-28.26,20250220,43100,45.48,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N
20250421,160417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-800,5,-1.26,15938375450,253410,63.24,64100,64200,62200,82200,44400,63300,62895.70,21.20,0,-101897,64833,64066,62833,62066,60833,64450,62450,180,18900,500,45570,100,1,35532492,22208,22.72,4.53,12,0.71,2751.00,13811.00,87400,20250220,-28.49,43100,20240909,45.01,87400,-28.49,20250220,56600,10.42,20250409,87400,-28.49,20250220,43100,45.01,20240909,3.87,Y,035900,500,179 억,,7533200,N,N,19525,N,00,N
20250421,150424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-900,5,-1.42,14977630100,238027,59.40,64100,64200,62200,82200,44400,63300,62924.07,21.20,0,-97150,64833,64066,62833,62066,60833,64450,62450,180,18900,500,45570,100,1,35532492,22172,22.68,4.52,12,0.67,2751.00,13811.00,87400,20250220,-28.60,43100,20240909,44.78,87400,-28.60,20250220,56600,10.25,20250409,87400,-28.60,20250220,43100,44.78,20240909,3.87,Y,035900,500,179 억,,7533200,N,N,34561,N,00,N
20250421,140424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-900,5,-1.42,14131429400,224473,56.02,64100,64200,62200,82200,44400,63300,62953.80,21.20,0,-91430,64833,64066,62833,62066,60833,64450,62450,180,18900,500,45570,100,1,35532492,22172,22.68,4.52,12,0.63,2751.00,13811.00,87400,20250220,-28.60,43100,20240909,44.78,87400,-28.60,20250220,56600,10.25,20250409,87400,-28.60,20250220,43100,44.78,20240909,3.87,Y,035900,500,179 억,,7533200,N,N,34561,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 20250422 160419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62800 300 2 0.48 9981706200 158686 61.64 62200 63500 61800 81200 43800 62500 62902.35 20.93 0 2243 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22314 22.83 4.55 12 0.45 2751.00 13811.00 87400 20250220 -28.15 43100 20240909 45.71 87400 -28.15 20250220 56600 10.95 20250409 87400 -28.15 20250220 43100 45.71 20240909 3.86 Y 035900 500 179 억 7437247 N N 8816 N 00 N
3 20250422 150426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62900 400 2 0.64 9207600950 146360 56.86 62200 63500 61800 81200 43800 62500 62910.65 20.93 0 4935 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22350 22.86 4.55 12 0.41 2751.00 13811.00 87400 20250220 -28.03 43100 20240909 45.94 87400 -28.03 20250220 56600 11.13 20250409 87400 -28.03 20250220 43100 45.94 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
4 20250422 140426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63200 700 2 1.12 8439337300 134156 52.12 62200 63500 61800 81200 43800 62500 62906.90 20.93 0 8914 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22457 22.97 4.58 12 0.38 2751.00 13811.00 87400 20250220 -27.69 43100 20240909 46.64 87400 -27.69 20250220 56600 11.66 20250409 87400 -27.69 20250220 43100 46.64 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
5 20250422 130425 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63250 750 2 1.20 7446634950 118449 46.01 62200 63500 61800 81200 43800 62500 62867.87 20.93 0 14253 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22474 22.99 4.58 12 0.33 2751.00 13811.00 87400 20250220 -27.63 43100 20240909 46.75 87400 -27.63 20250220 56600 11.75 20250409 87400 -27.63 20250220 43100 46.75 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
6 20250422 120426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63000 500 2 0.80 5517415550 87936 34.16 62200 63200 61800 81200 43800 62500 62743.54 20.93 0 6918 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22385 22.90 4.56 12 0.25 2751.00 13811.00 87400 20250220 -27.92 43100 20240909 46.17 87400 -27.92 20250220 56600 11.31 20250409 87400 -27.92 20250220 43100 46.17 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
7 20250422 110425 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62900 400 2 0.64 4416779850 70426 27.36 62200 63200 61800 81200 43800 62500 62715.20 20.93 0 7459 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22350 22.86 4.55 12 0.20 2751.00 13811.00 87400 20250220 -28.03 43100 20240909 45.94 87400 -28.03 20250220 56600 11.13 20250409 87400 -28.03 20250220 43100 45.94 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
8 20250422 100426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62600 100 2 0.16 2636619900 42148 16.37 62200 63000 61800 81200 43800 62500 62556.23 20.93 0 2696 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22243 22.76 4.53 12 0.12 2751.00 13811.00 87400 20250220 -28.38 43100 20240909 45.24 87400 -28.38 20250220 56600 10.60 20250409 87400 -28.38 20250220 43100 45.24 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
9 20250422 090426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62700 200 2 0.32 704669750 11291 4.39 62200 62900 61800 81200 43800 62500 62409.84 20.93 0 2156 64966 63732 62966 61732 60966 63350 61350 180 18700 500 45000 100 1 35532492 22279 22.79 4.54 12 0.03 2751.00 13811.00 87400 20250220 -28.26 43100 20240909 45.48 87400 -28.26 20250220 56600 10.78 20250409 87400 -28.26 20250220 43100 45.48 20240909 3.86 Y 035900 500 179 억 7437247 N N 19525 N 00 N
10 20250421 160417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 -800 5 -1.26 15938375450 253410 63.24 64100 64200 62200 82200 44400 63300 62895.70 21.20 0 -101897 64833 64066 62833 62066 60833 64450 62450 180 18900 500 45570 100 1 35532492 22208 22.72 4.53 12 0.71 2751.00 13811.00 87400 20250220 -28.49 43100 20240909 45.01 87400 -28.49 20250220 56600 10.42 20250409 87400 -28.49 20250220 43100 45.01 20240909 3.87 Y 035900 500 179 억 7533200 N N 19525 N 00 N
11 20250421 150424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -900 5 -1.42 14977630100 238027 59.40 64100 64200 62200 82200 44400 63300 62924.07 21.20 0 -97150 64833 64066 62833 62066 60833 64450 62450 180 18900 500 45570 100 1 35532492 22172 22.68 4.52 12 0.67 2751.00 13811.00 87400 20250220 -28.60 43100 20240909 44.78 87400 -28.60 20250220 56600 10.25 20250409 87400 -28.60 20250220 43100 44.78 20240909 3.87 Y 035900 500 179 억 7533200 N N 34561 N 00 N
12 20250421 140424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -900 5 -1.42 14131429400 224473 56.02 64100 64200 62200 82200 44400 63300 62953.80 21.20 0 -91430 64833 64066 62833 62066 60833 64450 62450 180 18900 500 45570 100 1 35532492 22172 22.68 4.52 12 0.63 2751.00 13811.00 87400 20250220 -28.60 43100 20240909 44.78 87400 -28.60 20250220 56600 10.25 20250409 87400 -28.60 20250220 43100 44.78 20240909 3.87 Y 035900 500 179 억 7533200 N N 34561 N 00 N