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
122870/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
20250414,160754,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62300,1600,2,2.64,11299335550,184805,69.68,60600,62800,59600,78900,42500,60700,61141.94,14.26,0,-12901,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11645,62.87,2.38,12,0.99,991.00,26138.00,67700,20250326,-7.98,29950,20240909,108.01,67700,-7.98,20250326,43950,41.75,20250110,67700,-7.98,20250326,29950,108.01,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,6055,N,00,N
20250414,150801,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,1800,2,2.97,10725503950,175613,66.22,60600,62800,59600,78900,42500,60700,61074.66,14.26,0,-9154,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11682,63.07,2.39,12,0.94,991.00,26138.00,67700,20250326,-7.68,29950,20240909,108.68,67700,-7.68,20250326,43950,42.21,20250110,67700,-7.68,20250326,29950,108.68,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,140800,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61900,1200,2,1.98,8765566500,144122,54.34,60600,62800,59600,78900,42500,60700,60820.46,14.26,0,300,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11570,62.46,2.37,12,0.77,991.00,26138.00,67700,20250326,-8.57,29950,20240909,106.68,67700,-8.57,20250326,43950,40.84,20250110,67700,-8.57,20250326,29950,106.68,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,130758,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60700,0,3,0.00,5319618300,88376,33.32,60600,61000,59600,78900,42500,60700,60193.02,14.26,0,-482,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11345,61.25,2.32,12,0.47,991.00,26138.00,67700,20250326,-10.34,29950,20240909,102.67,67700,-10.34,20250326,43950,38.11,20250110,67700,-10.34,20250326,29950,102.67,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,120800,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,-300,5,-0.49,4326940900,71978,27.14,60600,61000,59600,78900,42500,60700,60114.77,14.26,0,-5312,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11289,60.95,2.31,12,0.39,991.00,26138.00,67700,20250326,-10.78,29950,20240909,101.67,67700,-10.78,20250326,43950,37.43,20250110,67700,-10.78,20250326,29950,101.67,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,110756,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60100,-600,5,-0.99,3301523550,54962,20.72,60600,61000,59600,78900,42500,60700,60069.20,14.26,0,-9358,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11233,60.65,2.30,12,0.29,991.00,26138.00,67700,20250326,-11.23,29950,20240909,100.67,67700,-11.23,20250326,43950,36.75,20250110,67700,-11.23,20250326,29950,100.67,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,100758,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59900,-800,5,-1.32,1820419450,30299,11.42,60600,61000,59700,78900,42500,60700,60081.83,14.26,0,-9853,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11196,60.44,2.29,12,0.16,991.00,26138.00,67700,20250326,-11.52,29950,20240909,100.00,67700,-11.52,20250326,43950,36.29,20250110,67700,-11.52,20250326,29950,100.00,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250414,090759,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,-300,5,-0.49,481487900,7972,3.01,60600,61000,59800,78900,42500,60700,60397.38,14.26,0,-3695,63166,61932,59766,58532,56366,62550,59150,93,18200,500,46130,100,1,18691049,11289,60.95,2.31,12,0.04,991.00,26138.00,67700,20250326,-10.78,29950,20240909,101.67,67700,-10.78,20250326,43950,37.43,20250110,67700,-10.78,20250326,29950,101.67,20240909,1.88,Y,122870,500,93 억,,2664413,N,N,30969,N,00,N
20250411,160750,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60700,2700,2,4.66,15952999650,265212,73.94,57600,61000,57600,75400,40600,58000,60151.80,14.47,0,-10515,62466,60232,58166,55932,53866,59200,54900,93,17400,500,44080,100,1,18691049,11345,61.25,2.32,12,1.42,991.00,26138.00,67700,20250326,-10.34,29950,20240909,102.67,67700,-10.34,20250326,43950,38.11,20250110,67700,-10.34,20250326,29950,102.67,20240909,1.86,Y,122870,500,93 억,,2705153,N,N,30969,N,00,N
20250411,150757,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,2400,2,4.14,15398798550,256072,71.39,57600,61000,57600,75400,40600,58000,60134.64,14.47,0,-10622,62466,60232,58166,55932,53866,59200,54900,93,17400,500,44080,100,1,18691049,11289,60.95,2.31,12,1.37,991.00,26138.00,67700,20250326,-10.78,29950,20240909,101.67,67700,-10.78,20250326,43950,37.43,20250110,67700,-10.78,20250326,29950,101.67,20240909,1.86,Y,122870,500,93 억,,2705153,N,N,26804,N,00,N
20250411,140756,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60800,2800,2,4.83,12801861050,213323,59.47,57600,60800,57600,75400,40600,58000,60011.63,14.47,0,-11007,62466,60232,58166,55932,53866,59200,54900,93,17400,500,44080,100,1,18691049,11364,61.35,2.33,12,1.14,991.00,26138.00,67700,20250326,-10.19,29950,20240909,103.01,67700,-10.19,20250326,43950,38.34,20250110,67700,-10.19,20250326,29950,103.01,20240909,1.86,Y,122870,500,93 억,,2705153,N,N,26804,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 160754 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62300 1600 2 2.64 11299335550 184805 69.68 60600 62800 59600 78900 42500 60700 61141.94 14.26 0 -12901 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11645 62.87 2.38 12 0.99 991.00 26138.00 67700 20250326 -7.98 29950 20240909 108.01 67700 -7.98 20250326 43950 41.75 20250110 67700 -7.98 20250326 29950 108.01 20240909 1.88 Y 122870 500 93 억 2664413 N N 6055 N 00 N
3 20250414 150801 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 1800 2 2.97 10725503950 175613 66.22 60600 62800 59600 78900 42500 60700 61074.66 14.26 0 -9154 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11682 63.07 2.39 12 0.94 991.00 26138.00 67700 20250326 -7.68 29950 20240909 108.68 67700 -7.68 20250326 43950 42.21 20250110 67700 -7.68 20250326 29950 108.68 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
4 20250414 140800 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61900 1200 2 1.98 8765566500 144122 54.34 60600 62800 59600 78900 42500 60700 60820.46 14.26 0 300 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11570 62.46 2.37 12 0.77 991.00 26138.00 67700 20250326 -8.57 29950 20240909 106.68 67700 -8.57 20250326 43950 40.84 20250110 67700 -8.57 20250326 29950 106.68 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
5 20250414 130758 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60700 0 3 0.00 5319618300 88376 33.32 60600 61000 59600 78900 42500 60700 60193.02 14.26 0 -482 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11345 61.25 2.32 12 0.47 991.00 26138.00 67700 20250326 -10.34 29950 20240909 102.67 67700 -10.34 20250326 43950 38.11 20250110 67700 -10.34 20250326 29950 102.67 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
6 20250414 120800 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60400 -300 5 -0.49 4326940900 71978 27.14 60600 61000 59600 78900 42500 60700 60114.77 14.26 0 -5312 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11289 60.95 2.31 12 0.39 991.00 26138.00 67700 20250326 -10.78 29950 20240909 101.67 67700 -10.78 20250326 43950 37.43 20250110 67700 -10.78 20250326 29950 101.67 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
7 20250414 110756 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60100 -600 5 -0.99 3301523550 54962 20.72 60600 61000 59600 78900 42500 60700 60069.20 14.26 0 -9358 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11233 60.65 2.30 12 0.29 991.00 26138.00 67700 20250326 -11.23 29950 20240909 100.67 67700 -11.23 20250326 43950 36.75 20250110 67700 -11.23 20250326 29950 100.67 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
8 20250414 100758 55 40.00 KSQ150 오락·문화 N N N Y 40 N 59900 -800 5 -1.32 1820419450 30299 11.42 60600 61000 59700 78900 42500 60700 60081.83 14.26 0 -9853 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11196 60.44 2.29 12 0.16 991.00 26138.00 67700 20250326 -11.52 29950 20240909 100.00 67700 -11.52 20250326 43950 36.29 20250110 67700 -11.52 20250326 29950 100.00 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
9 20250414 090759 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60400 -300 5 -0.49 481487900 7972 3.01 60600 61000 59800 78900 42500 60700 60397.38 14.26 0 -3695 63166 61932 59766 58532 56366 62550 59150 93 18200 500 46130 100 1 18691049 11289 60.95 2.31 12 0.04 991.00 26138.00 67700 20250326 -10.78 29950 20240909 101.67 67700 -10.78 20250326 43950 37.43 20250110 67700 -10.78 20250326 29950 101.67 20240909 1.88 Y 122870 500 93 억 2664413 N N 30969 N 00 N
10 20250411 160750 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60700 2700 2 4.66 15952999650 265212 73.94 57600 61000 57600 75400 40600 58000 60151.80 14.47 0 -10515 62466 60232 58166 55932 53866 59200 54900 93 17400 500 44080 100 1 18691049 11345 61.25 2.32 12 1.42 991.00 26138.00 67700 20250326 -10.34 29950 20240909 102.67 67700 -10.34 20250326 43950 38.11 20250110 67700 -10.34 20250326 29950 102.67 20240909 1.86 Y 122870 500 93 억 2705153 N N 30969 N 00 N
11 20250411 150757 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60400 2400 2 4.14 15398798550 256072 71.39 57600 61000 57600 75400 40600 58000 60134.64 14.47 0 -10622 62466 60232 58166 55932 53866 59200 54900 93 17400 500 44080 100 1 18691049 11289 60.95 2.31 12 1.37 991.00 26138.00 67700 20250326 -10.78 29950 20240909 101.67 67700 -10.78 20250326 43950 37.43 20250110 67700 -10.78 20250326 29950 101.67 20240909 1.86 Y 122870 500 93 억 2705153 N N 26804 N 00 N
12 20250411 140756 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60800 2800 2 4.83 12801861050 213323 59.47 57600 60800 57600 75400 40600 58000 60011.63 14.47 0 -11007 62466 60232 58166 55932 53866 59200 54900 93 17400 500 44080 100 1 18691049 11364 61.35 2.33 12 1.14 991.00 26138.00 67700 20250326 -10.19 29950 20240909 103.01 67700 -10.19 20250326 43950 38.34 20250110 67700 -10.19 20250326 29950 103.01 20240909 1.86 Y 122870 500 93 억 2705153 N N 26804 N 00 N