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
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
20250414,160417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,-100,5,-0.17,18990707000,321791,126.52,59700,59800,58000,77400,41800,59600,59015.40,21.58,0,-8801,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,21142,21.63,4.31,12,0.91,2751.00,13811.00,87400,20250220,-31.92,43100,20240909,38.05,87400,-31.92,20250220,56600,5.12,20250409,87400,-31.92,20250220,43100,38.05,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,35958,N,00,N
20250414,150420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59300,-300,5,-0.50,17601586100,298423,117.33,59700,59800,58000,77400,41800,59600,58982.00,21.58,0,-14938,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,21071,21.56,4.29,12,0.84,2751.00,13811.00,87400,20250220,-32.15,43100,20240909,37.59,87400,-32.15,20250220,56600,4.77,20250409,87400,-32.15,20250220,43100,37.59,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,140419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59400,-200,5,-0.34,14923840700,253259,99.58,59700,59800,58000,77400,41800,59600,58927.19,21.58,0,-25774,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,21106,21.59,4.30,12,0.71,2751.00,13811.00,87400,20250220,-32.04,43100,20240909,37.82,87400,-32.04,20250220,56600,4.95,20250409,87400,-32.04,20250220,43100,37.82,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,130419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59200,-400,5,-0.67,13350845500,226698,89.13,59700,59800,58000,77400,41800,59600,58892.65,21.58,0,-33292,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,21035,21.52,4.29,12,0.64,2751.00,13811.00,87400,20250220,-32.27,43100,20240909,37.35,87400,-32.27,20250220,56600,4.59,20250409,87400,-32.27,20250220,43100,37.35,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,120420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,-600,5,-1.01,11965381850,203249,79.91,59700,59800,58000,77400,41800,59600,58870.56,21.58,0,-32893,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,20964,21.45,4.27,12,0.57,2751.00,13811.00,87400,20250220,-32.49,43100,20240909,36.89,87400,-32.49,20250220,56600,4.24,20250409,87400,-32.49,20250220,43100,36.89,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,110418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58700,-900,5,-1.51,10166239450,172716,67.91,59700,59800,58000,77400,41800,59600,58861.02,21.58,0,-35870,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,20858,21.34,4.25,12,0.49,2751.00,13811.00,87400,20250220,-32.84,43100,20240909,36.19,87400,-32.84,20250220,56600,3.71,20250409,87400,-32.84,20250220,43100,36.19,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,100419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58500,-1100,5,-1.85,7312469150,124209,48.84,59700,59800,58000,77400,41800,59600,58872.30,21.58,0,-36110,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,20787,21.26,4.24,12,0.35,2751.00,13811.00,87400,20250220,-33.07,43100,20240909,35.73,87400,-33.07,20250220,56600,3.36,20250409,87400,-33.07,20250220,43100,35.73,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
20250414,090419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58700,-900,5,-1.51,1169412450,19750,7.77,59700,59800,58600,77400,41800,59600,59210.76,21.58,0,-13570,60800,60200,59200,58600,57600,60500,58900,180,17800,500,42910,100,1,35532492,20858,21.34,4.25,12,0.06,2751.00,13811.00,87400,20250220,-32.84,43100,20240909,36.19,87400,-32.84,20250220,56600,3.71,20250409,87400,-32.84,20250220,43100,36.19,20240909,3.63,Y,035900,500,179 억,,7666703,N,N,27741,N,00,N
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
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 160417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59500 -100 5 -0.17 18990707000 321791 126.52 59700 59800 58000 77400 41800 59600 59015.40 21.58 0 -8801 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 21142 21.63 4.31 12 0.91 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 3.63 Y 035900 500 179 억 7666703 N N 35958 N 00 N
3 20250414 150420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59300 -300 5 -0.50 17601586100 298423 117.33 59700 59800 58000 77400 41800 59600 58982.00 21.58 0 -14938 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 21071 21.56 4.29 12 0.84 2751.00 13811.00 87400 20250220 -32.15 43100 20240909 37.59 87400 -32.15 20250220 56600 4.77 20250409 87400 -32.15 20250220 43100 37.59 20240909 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
4 20250414 140419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59400 -200 5 -0.34 14923840700 253259 99.58 59700 59800 58000 77400 41800 59600 58927.19 21.58 0 -25774 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 21106 21.59 4.30 12 0.71 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 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
5 20250414 130419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59200 -400 5 -0.67 13350845500 226698 89.13 59700 59800 58000 77400 41800 59600 58892.65 21.58 0 -33292 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 21035 21.52 4.29 12 0.64 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 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
6 20250414 120420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59000 -600 5 -1.01 11965381850 203249 79.91 59700 59800 58000 77400 41800 59600 58870.56 21.58 0 -32893 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 20964 21.45 4.27 12 0.57 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 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
7 20250414 110418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58700 -900 5 -1.51 10166239450 172716 67.91 59700 59800 58000 77400 41800 59600 58861.02 21.58 0 -35870 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 20858 21.34 4.25 12 0.49 2751.00 13811.00 87400 20250220 -32.84 43100 20240909 36.19 87400 -32.84 20250220 56600 3.71 20250409 87400 -32.84 20250220 43100 36.19 20240909 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
8 20250414 100419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58500 -1100 5 -1.85 7312469150 124209 48.84 59700 59800 58000 77400 41800 59600 58872.30 21.58 0 -36110 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 20787 21.26 4.24 12 0.35 2751.00 13811.00 87400 20250220 -33.07 43100 20240909 35.73 87400 -33.07 20250220 56600 3.36 20250409 87400 -33.07 20250220 43100 35.73 20240909 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
9 20250414 090419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58700 -900 5 -1.51 1169412450 19750 7.77 59700 59800 58600 77400 41800 59600 59210.76 21.58 0 -13570 60800 60200 59200 58600 57600 60500 58900 180 17800 500 42910 100 1 35532492 20858 21.34 4.25 12 0.06 2751.00 13811.00 87400 20250220 -32.84 43100 20240909 36.19 87400 -32.84 20250220 56600 3.71 20250409 87400 -32.84 20250220 43100 36.19 20240909 3.63 Y 035900 500 179 억 7666703 N N 27741 N 00 N
10 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
11 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
12 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