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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/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
20250414,160416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56400,-1200,5,-2.08,2432738650,42923,113.01,57700,57900,56200,74800,40400,57600,56676.82,32.08,3246,-287,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12368,-2.46,0.40,12,0.20,-22955.00,139592.00,94900,20240527,-40.57,51400,20250113,9.73,64500,-12.56,20250220,51400,9.73,20250113,94900,-40.57,20240527,51400,9.73,20250113,0.66,Y,035760,5000,1105 억,,3446863,N,N,2200,N,00,N
20250414,150419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,-900,5,-1.56,1990803000,35092,92.39,57700,57900,56200,74800,40400,57600,56730.96,32.06,1141,-2236,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12434,-2.47,0.41,12,0.16,-22955.00,139592.00,94900,20240527,-40.25,51400,20250113,10.31,64500,-12.09,20250220,51400,10.31,20250113,94900,-40.25,20240527,51400,10.31,20250113,0.66,Y,035760,5000,1105 억,,3444758,N,N,2654,N,00,N
20250414,140418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56900,-700,5,-1.22,1877913750,33105,87.16,57700,57900,56200,74800,40400,57600,56725.99,32.06,978,-2513,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12478,-2.48,0.41,12,0.15,-22955.00,139592.00,94900,20240527,-40.04,51400,20250113,10.70,64500,-11.78,20250220,51400,10.70,20250113,94900,-40.04,20240527,51400,10.70,20250113,0.66,Y,035760,5000,1105 억,,3444595,N,N,2654,N,00,N
20250414,130418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,-900,5,-1.56,1718517450,30302,79.78,57700,57900,56200,74800,40400,57600,56713.00,32.06,1069,-2779,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12434,-2.47,0.41,12,0.14,-22955.00,139592.00,94900,20240527,-40.25,51400,20250113,10.31,64500,-12.09,20250220,51400,10.31,20250113,94900,-40.25,20240527,51400,10.31,20250113,0.66,Y,035760,5000,1105 억,,3444686,N,N,2654,N,00,N
20250414,120419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,-900,5,-1.56,1619985850,28564,75.21,57700,57900,56200,74800,40400,57600,56714.25,32.05,484,-3307,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12434,-2.47,0.41,12,0.13,-22955.00,139592.00,94900,20240527,-40.25,51400,20250113,10.31,64500,-12.09,20250220,51400,10.31,20250113,94900,-40.25,20240527,51400,10.31,20250113,0.66,Y,035760,5000,1105 억,,3444101,N,N,2654,N,00,N
20250414,110417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,-600,5,-1.04,1057436450,18617,49.02,57700,57900,56200,74800,40400,57600,56799.51,32.04,-780,-4689,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12500,-2.48,0.41,12,0.08,-22955.00,139592.00,94900,20240527,-39.94,51400,20250113,10.89,64500,-11.63,20250220,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.66,Y,035760,5000,1105 억,,3442837,N,N,2654,N,00,N
20250414,100418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56300,-1300,5,-2.26,808546300,14225,37.45,57700,57900,56200,74800,40400,57600,56839.81,32.02,-3477,-7159,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12346,-2.45,0.40,12,0.06,-22955.00,139592.00,94900,20240527,-40.67,51400,20250113,9.53,64500,-12.71,20250220,51400,9.53,20250113,94900,-40.67,20240527,51400,9.53,20250113,0.66,Y,035760,5000,1105 억,,3440140,N,N,2654,N,00,N
20250414,090418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56900,-700,5,-1.22,197451400,3445,9.07,57700,57900,56600,74800,40400,57600,57315.36,32.05,-285,-2229,59600,58600,57000,56000,54400,59100,56500,1106,17200,5000,41470,100,1,21929154,12478,-2.48,0.41,12,0.02,-22955.00,139592.00,94900,20240527,-40.04,51400,20250113,10.70,64500,-11.78,20250220,51400,10.70,20250113,94900,-40.04,20240527,51400,10.70,20250113,0.66,Y,035760,5000,1105 억,,3443332,N,N,2654,N,00,N
20250411,160414,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,900,2,1.59,2154867600,37981,44.77,55800,58000,55400,73700,39700,56700,56735.27,32.06,12108,7368,58833,57766,55833,54766,52833,58300,55300,1106,17000,5000,40820,100,1,21929154,12631,-2.51,0.41,12,0.17,-22955.00,139592.00,94900,20240527,-39.30,51400,20250113,12.06,64500,-10.70,20250220,51400,12.06,20250113,94900,-39.30,20240527,51400,12.06,20250113,0.68,Y,035760,5000,1105 억,,3444673,N,N,2654,N,00,N
20250411,150417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56800,100,2,0.18,1678566100,29693,35.00,55800,58000,55400,73700,39700,56700,56530.70,32.02,8266,3910,58833,57766,55833,54766,52833,58300,55300,1106,17000,5000,40820,100,1,21929154,12456,-2.47,0.41,12,0.14,-22955.00,139592.00,94900,20240527,-40.15,51400,20250113,10.51,64500,-11.94,20250220,51400,10.51,20250113,94900,-40.15,20240527,51400,10.51,20250113,0.68,Y,035760,5000,1105 억,,3440831,N,N,4282,N,00,N
20250411,140417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,0,3,0.00,1472617800,26076,30.73,55800,58000,55400,73700,39700,56700,56474.07,32.00,5814,1612,58833,57766,55833,54766,52833,58300,55300,1106,17000,5000,40820,100,1,21929154,12434,-2.47,0.41,12,0.12,-22955.00,139592.00,94900,20240527,-40.25,51400,20250113,10.31,64500,-12.09,20250220,51400,10.31,20250113,94900,-40.25,20240527,51400,10.31,20250113,0.68,Y,035760,5000,1105 억,,3438379,N,N,4282,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 20250414 160416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56400 -1200 5 -2.08 2432738650 42923 113.01 57700 57900 56200 74800 40400 57600 56676.82 32.08 3246 -287 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12368 -2.46 0.40 12 0.20 -22955.00 139592.00 94900 20240527 -40.57 51400 20250113 9.73 64500 -12.56 20250220 51400 9.73 20250113 94900 -40.57 20240527 51400 9.73 20250113 0.66 Y 035760 5000 1105 억 3446863 N N 2200 N 00 N
3 20250414 150419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56700 -900 5 -1.56 1990803000 35092 92.39 57700 57900 56200 74800 40400 57600 56730.96 32.06 1141 -2236 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12434 -2.47 0.41 12 0.16 -22955.00 139592.00 94900 20240527 -40.25 51400 20250113 10.31 64500 -12.09 20250220 51400 10.31 20250113 94900 -40.25 20240527 51400 10.31 20250113 0.66 Y 035760 5000 1105 억 3444758 N N 2654 N 00 N
4 20250414 140418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56900 -700 5 -1.22 1877913750 33105 87.16 57700 57900 56200 74800 40400 57600 56725.99 32.06 978 -2513 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12478 -2.48 0.41 12 0.15 -22955.00 139592.00 94900 20240527 -40.04 51400 20250113 10.70 64500 -11.78 20250220 51400 10.70 20250113 94900 -40.04 20240527 51400 10.70 20250113 0.66 Y 035760 5000 1105 억 3444595 N N 2654 N 00 N
5 20250414 130418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56700 -900 5 -1.56 1718517450 30302 79.78 57700 57900 56200 74800 40400 57600 56713.00 32.06 1069 -2779 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12434 -2.47 0.41 12 0.14 -22955.00 139592.00 94900 20240527 -40.25 51400 20250113 10.31 64500 -12.09 20250220 51400 10.31 20250113 94900 -40.25 20240527 51400 10.31 20250113 0.66 Y 035760 5000 1105 억 3444686 N N 2654 N 00 N
6 20250414 120419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56700 -900 5 -1.56 1619985850 28564 75.21 57700 57900 56200 74800 40400 57600 56714.25 32.05 484 -3307 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12434 -2.47 0.41 12 0.13 -22955.00 139592.00 94900 20240527 -40.25 51400 20250113 10.31 64500 -12.09 20250220 51400 10.31 20250113 94900 -40.25 20240527 51400 10.31 20250113 0.66 Y 035760 5000 1105 억 3444101 N N 2654 N 00 N
7 20250414 110417 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57000 -600 5 -1.04 1057436450 18617 49.02 57700 57900 56200 74800 40400 57600 56799.51 32.04 -780 -4689 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12500 -2.48 0.41 12 0.08 -22955.00 139592.00 94900 20240527 -39.94 51400 20250113 10.89 64500 -11.63 20250220 51400 10.89 20250113 94900 -39.94 20240527 51400 10.89 20250113 0.66 Y 035760 5000 1105 억 3442837 N N 2654 N 00 N
8 20250414 100418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56300 -1300 5 -2.26 808546300 14225 37.45 57700 57900 56200 74800 40400 57600 56839.81 32.02 -3477 -7159 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12346 -2.45 0.40 12 0.06 -22955.00 139592.00 94900 20240527 -40.67 51400 20250113 9.53 64500 -12.71 20250220 51400 9.53 20250113 94900 -40.67 20240527 51400 9.53 20250113 0.66 Y 035760 5000 1105 억 3440140 N N 2654 N 00 N
9 20250414 090418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56900 -700 5 -1.22 197451400 3445 9.07 57700 57900 56600 74800 40400 57600 57315.36 32.05 -285 -2229 59600 58600 57000 56000 54400 59100 56500 1106 17200 5000 41470 100 1 21929154 12478 -2.48 0.41 12 0.02 -22955.00 139592.00 94900 20240527 -40.04 51400 20250113 10.70 64500 -11.78 20250220 51400 10.70 20250113 94900 -40.04 20240527 51400 10.70 20250113 0.66 Y 035760 5000 1105 억 3443332 N N 2654 N 00 N
10 20250411 160414 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57600 900 2 1.59 2154867600 37981 44.77 55800 58000 55400 73700 39700 56700 56735.27 32.06 12108 7368 58833 57766 55833 54766 52833 58300 55300 1106 17000 5000 40820 100 1 21929154 12631 -2.51 0.41 12 0.17 -22955.00 139592.00 94900 20240527 -39.30 51400 20250113 12.06 64500 -10.70 20250220 51400 12.06 20250113 94900 -39.30 20240527 51400 12.06 20250113 0.68 Y 035760 5000 1105 억 3444673 N N 2654 N 00 N
11 20250411 150417 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56800 100 2 0.18 1678566100 29693 35.00 55800 58000 55400 73700 39700 56700 56530.70 32.02 8266 3910 58833 57766 55833 54766 52833 58300 55300 1106 17000 5000 40820 100 1 21929154 12456 -2.47 0.41 12 0.14 -22955.00 139592.00 94900 20240527 -40.15 51400 20250113 10.51 64500 -11.94 20250220 51400 10.51 20250113 94900 -40.15 20240527 51400 10.51 20250113 0.68 Y 035760 5000 1105 억 3440831 N N 4282 N 00 N
12 20250411 140417 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56700 0 3 0.00 1472617800 26076 30.73 55800 58000 55400 73700 39700 56700 56474.07 32.00 5814 1612 58833 57766 55833 54766 52833 58300 55300 1106 17000 5000 40820 100 1 21929154 12434 -2.47 0.41 12 0.12 -22955.00 139592.00 94900 20240527 -40.25 51400 20250113 10.31 64500 -12.09 20250220 51400 10.31 20250113 94900 -40.25 20240527 51400 10.31 20250113 0.68 Y 035760 5000 1105 억 3438379 N N 4282 N 00 N