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
041510/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
20250414,160441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,105400,-1000,5,-0.94,28490625150,272698,160.68,105800,106400,102700,138300,74500,106400,104476.53,14.10,0,67597,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,24131,135.48,3.50,12,1.19,778.00,30150.00,117300,20250404,-10.14,55100,20240909,91.29,117300,-10.14,20250404,67200,56.85,20250110,117300,-10.14,20250404,55100,91.29,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,14548,N,00,N
20250414,150443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,105400,-1000,5,-0.94,27651636200,264735,155.99,105800,106400,102700,138300,74500,106400,104450.25,14.10,0,64901,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,24131,135.48,3.50,12,1.16,778.00,30150.00,117300,20250404,-10.14,55100,20240909,91.29,117300,-10.14,20250404,67200,56.85,20250110,117300,-10.14,20250404,55100,91.29,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,140443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,105400,-1000,5,-0.94,22494728650,215811,127.16,105800,106400,102700,138300,74500,106400,104233.47,14.10,0,49369,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,24131,135.48,3.50,12,0.94,778.00,30150.00,117300,20250404,-10.14,55100,20240909,91.29,117300,-10.14,20250404,67200,56.85,20250110,117300,-10.14,20250404,55100,91.29,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,130443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,105000,-1400,5,-1.32,18380023700,176669,104.10,105800,106400,102700,138300,74500,106400,104036.50,14.10,0,32699,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,24039,134.96,3.48,12,0.77,778.00,30150.00,117300,20250404,-10.49,55100,20240909,90.56,117300,-10.49,20250404,67200,56.25,20250110,117300,-10.49,20250404,55100,90.56,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,120444,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,104600,-1800,5,-1.69,15543328400,149631,88.17,105800,106400,102700,138300,74500,106400,103877.73,14.10,0,25493,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,23948,134.45,3.47,12,0.65,778.00,30150.00,117300,20250404,-10.83,55100,20240909,89.84,117300,-10.83,20250404,67200,55.65,20250110,117300,-10.83,20250404,55100,89.84,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,110441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,103900,-2500,5,-2.35,11770923000,113594,66.93,105800,106400,102700,138300,74500,106400,103622.75,14.10,0,17520,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,23788,133.55,3.45,12,0.50,778.00,30150.00,117300,20250404,-11.42,55100,20240909,88.57,117300,-11.42,20250404,67200,54.61,20250110,117300,-11.42,20250404,55100,88.57,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,100443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,103600,-2800,5,-2.63,7358266950,70935,41.80,105800,106400,103050,138300,74500,106400,103732.53,14.10,0,3730,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,23719,133.16,3.44,12,0.31,778.00,30150.00,117300,20250404,-11.68,55100,20240909,88.02,117300,-11.68,20250404,67200,54.17,20250110,117300,-11.68,20250404,55100,88.02,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250414,090443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,103600,-2800,5,-2.63,1561812800,14971,8.82,105800,106400,103200,138300,74500,106400,104322.54,14.10,0,-3966,111666,109032,107366,104732,103066,110350,106050,119,31900,500,80860,100,1,22894690,23719,133.16,3.44,12,0.07,778.00,30150.00,117300,20250404,-11.68,55100,20240909,88.02,117300,-11.68,20250404,67200,54.17,20250110,117300,-11.68,20250404,55100,88.02,20240909,0.87,Y,041510,500,119 억,,3227235,N,N,2871,N,00,N
20250411,160438,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106400,-900,5,-0.84,18205202400,169712,48.61,106000,110000,105700,139400,75200,107300,107271.26,14.02,0,18160,114700,111000,107100,103400,99500,109050,101450,119,32100,500,81540,100,1,22894690,24360,136.76,3.53,12,0.74,778.00,30150.00,117300,20250404,-9.29,55100,20240909,93.10,117300,-9.29,20250404,67200,58.33,20250110,117300,-9.29,20250404,55100,93.10,20240909,0.91,Y,041510,500,119 억,,3210366,N,N,2871,N,00,N
20250411,150442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106000,-1300,5,-1.21,16721631300,155755,44.61,106000,110000,105700,139400,75200,107300,107358.55,14.02,0,21879,114700,111000,107100,103400,99500,109050,101450,119,32100,500,81540,100,1,22894690,24268,136.25,3.52,12,0.68,778.00,30150.00,117300,20250404,-9.63,55100,20240909,92.38,117300,-9.63,20250404,67200,57.74,20250110,117300,-9.63,20250404,55100,92.38,20240909,0.91,Y,041510,500,119 억,,3210366,N,N,18521,N,00,N
20250411,140442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106400,-900,5,-0.84,13755106950,127841,36.62,106000,110000,106000,139400,75200,107300,107595.43,14.02,0,19214,114700,111000,107100,103400,99500,109050,101450,119,32100,500,81540,100,1,22894690,24360,136.76,3.53,12,0.56,778.00,30150.00,117300,20250404,-9.29,55100,20240909,93.10,117300,-9.29,20250404,67200,58.33,20250110,117300,-9.29,20250404,55100,93.10,20240909,0.91,Y,041510,500,119 억,,3210366,N,N,18521,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 160441 55 30.00 KSQ150 오락·문화 N N N Y 40 N 105400 -1000 5 -0.94 28490625150 272698 160.68 105800 106400 102700 138300 74500 106400 104476.53 14.10 0 67597 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 24131 135.48 3.50 12 1.19 778.00 30150.00 117300 20250404 -10.14 55100 20240909 91.29 117300 -10.14 20250404 67200 56.85 20250110 117300 -10.14 20250404 55100 91.29 20240909 0.87 Y 041510 500 119 억 3227235 N N 14548 N 00 N
3 20250414 150443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 105400 -1000 5 -0.94 27651636200 264735 155.99 105800 106400 102700 138300 74500 106400 104450.25 14.10 0 64901 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 24131 135.48 3.50 12 1.16 778.00 30150.00 117300 20250404 -10.14 55100 20240909 91.29 117300 -10.14 20250404 67200 56.85 20250110 117300 -10.14 20250404 55100 91.29 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
4 20250414 140443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 105400 -1000 5 -0.94 22494728650 215811 127.16 105800 106400 102700 138300 74500 106400 104233.47 14.10 0 49369 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 24131 135.48 3.50 12 0.94 778.00 30150.00 117300 20250404 -10.14 55100 20240909 91.29 117300 -10.14 20250404 67200 56.85 20250110 117300 -10.14 20250404 55100 91.29 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
5 20250414 130443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 105000 -1400 5 -1.32 18380023700 176669 104.10 105800 106400 102700 138300 74500 106400 104036.50 14.10 0 32699 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 24039 134.96 3.48 12 0.77 778.00 30150.00 117300 20250404 -10.49 55100 20240909 90.56 117300 -10.49 20250404 67200 56.25 20250110 117300 -10.49 20250404 55100 90.56 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
6 20250414 120444 55 30.00 KSQ150 오락·문화 N N N Y 40 N 104600 -1800 5 -1.69 15543328400 149631 88.17 105800 106400 102700 138300 74500 106400 103877.73 14.10 0 25493 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 23948 134.45 3.47 12 0.65 778.00 30150.00 117300 20250404 -10.83 55100 20240909 89.84 117300 -10.83 20250404 67200 55.65 20250110 117300 -10.83 20250404 55100 89.84 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
7 20250414 110441 55 30.00 KSQ150 오락·문화 N N N Y 40 N 103900 -2500 5 -2.35 11770923000 113594 66.93 105800 106400 102700 138300 74500 106400 103622.75 14.10 0 17520 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 23788 133.55 3.45 12 0.50 778.00 30150.00 117300 20250404 -11.42 55100 20240909 88.57 117300 -11.42 20250404 67200 54.61 20250110 117300 -11.42 20250404 55100 88.57 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
8 20250414 100443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 103600 -2800 5 -2.63 7358266950 70935 41.80 105800 106400 103050 138300 74500 106400 103732.53 14.10 0 3730 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 23719 133.16 3.44 12 0.31 778.00 30150.00 117300 20250404 -11.68 55100 20240909 88.02 117300 -11.68 20250404 67200 54.17 20250110 117300 -11.68 20250404 55100 88.02 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
9 20250414 090443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 103600 -2800 5 -2.63 1561812800 14971 8.82 105800 106400 103200 138300 74500 106400 104322.54 14.10 0 -3966 111666 109032 107366 104732 103066 110350 106050 119 31900 500 80860 100 1 22894690 23719 133.16 3.44 12 0.07 778.00 30150.00 117300 20250404 -11.68 55100 20240909 88.02 117300 -11.68 20250404 67200 54.17 20250110 117300 -11.68 20250404 55100 88.02 20240909 0.87 Y 041510 500 119 억 3227235 N N 2871 N 00 N
10 20250411 160438 55 30.00 KSQ150 오락·문화 N N N Y 40 N 106400 -900 5 -0.84 18205202400 169712 48.61 106000 110000 105700 139400 75200 107300 107271.26 14.02 0 18160 114700 111000 107100 103400 99500 109050 101450 119 32100 500 81540 100 1 22894690 24360 136.76 3.53 12 0.74 778.00 30150.00 117300 20250404 -9.29 55100 20240909 93.10 117300 -9.29 20250404 67200 58.33 20250110 117300 -9.29 20250404 55100 93.10 20240909 0.91 Y 041510 500 119 억 3210366 N N 2871 N 00 N
11 20250411 150442 55 30.00 KSQ150 오락·문화 N N N Y 40 N 106000 -1300 5 -1.21 16721631300 155755 44.61 106000 110000 105700 139400 75200 107300 107358.55 14.02 0 21879 114700 111000 107100 103400 99500 109050 101450 119 32100 500 81540 100 1 22894690 24268 136.25 3.52 12 0.68 778.00 30150.00 117300 20250404 -9.63 55100 20240909 92.38 117300 -9.63 20250404 67200 57.74 20250110 117300 -9.63 20250404 55100 92.38 20240909 0.91 Y 041510 500 119 억 3210366 N N 18521 N 00 N
12 20250411 140442 55 30.00 KSQ150 오락·문화 N N N Y 40 N 106400 -900 5 -0.84 13755106950 127841 36.62 106000 110000 106000 139400 75200 107300 107595.43 14.02 0 19214 114700 111000 107100 103400 99500 109050 101450 119 32100 500 81540 100 1 22894690 24360 136.76 3.53 12 0.56 778.00 30150.00 117300 20250404 -9.29 55100 20240909 93.10 117300 -9.29 20250404 67200 58.33 20250110 117300 -9.29 20250404 55100 93.10 20240909 0.91 Y 041510 500 119 억 3210366 N N 18521 N 00 N