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
253450/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
20250414,160958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45000,-2050,5,-4.36,6418235100,141265,94.34,47250,47250,44750,61100,32950,47050,45434.94,11.56,0,-12785,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13526,40.39,1.83,12,0.47,1114.00,24606.00,52400,20250228,-14.12,33000,20240805,36.36,52400,-14.12,20250228,36300,23.97,20250203,52400,-14.12,20250228,33000,36.36,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,6030,N,00,N
20250414,151006,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45050,-2000,5,-4.25,6126229500,134780,90.01,47250,47250,44750,61100,32950,47050,45453.55,11.56,0,-10540,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13541,40.44,1.83,12,0.45,1114.00,24606.00,52400,20250228,-14.03,33000,20240805,36.52,52400,-14.03,20250228,36300,24.10,20250203,52400,-14.03,20250228,33000,36.52,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,141006,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45250,-1800,5,-3.83,4736449850,103938,69.41,47250,47250,45150,61100,32950,47050,45569.95,11.56,0,-12377,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13601,40.62,1.84,12,0.35,1114.00,24606.00,52400,20250228,-13.65,33000,20240805,37.12,52400,-13.65,20250228,36300,24.66,20250203,52400,-13.65,20250228,33000,37.12,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,131003,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45250,-1800,5,-3.83,3919774275,85879,57.35,47250,47250,45150,61100,32950,47050,45642.99,11.56,0,-14814,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13601,40.62,1.84,12,0.29,1114.00,24606.00,52400,20250228,-13.65,33000,20240805,37.12,52400,-13.65,20250228,36300,24.66,20250203,52400,-13.65,20250228,33000,37.12,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,121006,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45350,-1700,5,-3.61,3059913075,66922,44.69,47250,47250,45350,61100,32950,47050,45723.57,11.56,0,-17813,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13632,40.71,1.84,12,0.22,1114.00,24606.00,52400,20250228,-13.45,33000,20240805,37.42,52400,-13.45,20250228,36300,24.93,20250203,52400,-13.45,20250228,33000,37.42,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,111001,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45650,-1400,5,-2.98,2385784650,52105,34.80,47250,47250,45450,61100,32950,47050,45788.02,11.56,0,-16003,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13722,40.98,1.86,12,0.17,1114.00,24606.00,52400,20250228,-12.88,33000,20240805,38.33,52400,-12.88,20250228,36300,25.76,20250203,52400,-12.88,20250228,33000,38.33,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,101003,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45600,-1450,5,-3.08,1727716225,37672,25.16,47250,47250,45450,61100,32950,47050,45862.08,11.56,0,-15224,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13707,40.93,1.85,12,0.13,1114.00,24606.00,52400,20250228,-12.98,33000,20240805,38.18,52400,-12.98,20250228,36300,25.62,20250203,52400,-12.98,20250228,33000,38.18,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250414,091004,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45600,-1450,5,-3.08,455563525,9841,6.57,47250,47250,45600,61100,32950,47050,46292.40,11.56,0,-5796,48750,47900,46600,45750,44450,48325,46175,150,14050,500,36690,50,1,30058498,13707,40.93,1.85,12,0.03,1114.00,24606.00,52400,20250228,-12.98,33000,20240805,38.18,52400,-12.98,20250228,36300,25.62,20250203,52400,-12.98,20250228,33000,38.18,20240805,0.55,Y,253450,500,150 억,,3475897,N,N,9872,N,00,N
20250411,160954,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47050,1550,2,3.41,6979936050,149737,84.76,45450,47450,45300,59100,31850,45500,46614.61,11.55,0,14847,47566,46532,45366,44332,43166,45950,43750,150,13600,500,35490,50,1,30058498,14143,42.24,1.91,12,0.50,1114.00,24606.00,52400,20250228,-10.21,33000,20240805,42.58,52400,-10.21,20250228,36300,29.61,20250203,52400,-10.21,20250228,33000,42.58,20240805,0.54,Y,253450,500,150 억,,3471446,N,N,9872,N,00,N
20250411,151003,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46900,1400,2,3.08,6296488650,135207,76.54,45450,47450,45300,59100,31850,45500,46569.25,11.55,0,15957,47566,46532,45366,44332,43166,45950,43750,150,13600,500,35490,50,1,30058498,14097,42.10,1.91,12,0.45,1114.00,24606.00,52400,20250228,-10.50,33000,20240805,42.12,52400,-10.50,20250228,36300,29.20,20250203,52400,-10.50,20250228,33000,42.12,20240805,0.54,Y,253450,500,150 억,,3471446,N,N,3188,N,00,N
20250411,141001,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,46550,1050,2,2.31,4840430850,103990,58.86,45450,47450,45300,59100,31850,45500,46547.08,11.55,0,5050,47566,46532,45366,44332,43166,45950,43750,150,13600,500,35490,50,1,30058498,13992,41.79,1.89,12,0.35,1114.00,24606.00,52400,20250228,-11.16,33000,20240805,41.06,52400,-11.16,20250228,36300,28.24,20250203,52400,-11.16,20250228,33000,41.06,20240805,0.54,Y,253450,500,150 억,,3471446,N,N,3188,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 160958 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45000 -2050 5 -4.36 6418235100 141265 94.34 47250 47250 44750 61100 32950 47050 45434.94 11.56 0 -12785 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13526 40.39 1.83 12 0.47 1114.00 24606.00 52400 20250228 -14.12 33000 20240805 36.36 52400 -14.12 20250228 36300 23.97 20250203 52400 -14.12 20250228 33000 36.36 20240805 0.55 Y 253450 500 150 억 3475897 N N 6030 N 00 N
3 20250414 151006 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45050 -2000 5 -4.25 6126229500 134780 90.01 47250 47250 44750 61100 32950 47050 45453.55 11.56 0 -10540 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13541 40.44 1.83 12 0.45 1114.00 24606.00 52400 20250228 -14.03 33000 20240805 36.52 52400 -14.03 20250228 36300 24.10 20250203 52400 -14.03 20250228 33000 36.52 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
4 20250414 141006 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45250 -1800 5 -3.83 4736449850 103938 69.41 47250 47250 45150 61100 32950 47050 45569.95 11.56 0 -12377 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13601 40.62 1.84 12 0.35 1114.00 24606.00 52400 20250228 -13.65 33000 20240805 37.12 52400 -13.65 20250228 36300 24.66 20250203 52400 -13.65 20250228 33000 37.12 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
5 20250414 131003 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45250 -1800 5 -3.83 3919774275 85879 57.35 47250 47250 45150 61100 32950 47050 45642.99 11.56 0 -14814 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13601 40.62 1.84 12 0.29 1114.00 24606.00 52400 20250228 -13.65 33000 20240805 37.12 52400 -13.65 20250228 36300 24.66 20250203 52400 -13.65 20250228 33000 37.12 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
6 20250414 121006 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45350 -1700 5 -3.61 3059913075 66922 44.69 47250 47250 45350 61100 32950 47050 45723.57 11.56 0 -17813 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13632 40.71 1.84 12 0.22 1114.00 24606.00 52400 20250228 -13.45 33000 20240805 37.42 52400 -13.45 20250228 36300 24.93 20250203 52400 -13.45 20250228 33000 37.42 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
7 20250414 111001 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45650 -1400 5 -2.98 2385784650 52105 34.80 47250 47250 45450 61100 32950 47050 45788.02 11.56 0 -16003 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13722 40.98 1.86 12 0.17 1114.00 24606.00 52400 20250228 -12.88 33000 20240805 38.33 52400 -12.88 20250228 36300 25.76 20250203 52400 -12.88 20250228 33000 38.33 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
8 20250414 101003 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45600 -1450 5 -3.08 1727716225 37672 25.16 47250 47250 45450 61100 32950 47050 45862.08 11.56 0 -15224 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13707 40.93 1.85 12 0.13 1114.00 24606.00 52400 20250228 -12.98 33000 20240805 38.18 52400 -12.98 20250228 36300 25.62 20250203 52400 -12.98 20250228 33000 38.18 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
9 20250414 091004 55 40.00 KSQ150 오락·문화 N N N Y 40 N 45600 -1450 5 -3.08 455563525 9841 6.57 47250 47250 45600 61100 32950 47050 46292.40 11.56 0 -5796 48750 47900 46600 45750 44450 48325 46175 150 14050 500 36690 50 1 30058498 13707 40.93 1.85 12 0.03 1114.00 24606.00 52400 20250228 -12.98 33000 20240805 38.18 52400 -12.98 20250228 36300 25.62 20250203 52400 -12.98 20250228 33000 38.18 20240805 0.55 Y 253450 500 150 억 3475897 N N 9872 N 00 N
10 20250411 160954 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47050 1550 2 3.41 6979936050 149737 84.76 45450 47450 45300 59100 31850 45500 46614.61 11.55 0 14847 47566 46532 45366 44332 43166 45950 43750 150 13600 500 35490 50 1 30058498 14143 42.24 1.91 12 0.50 1114.00 24606.00 52400 20250228 -10.21 33000 20240805 42.58 52400 -10.21 20250228 36300 29.61 20250203 52400 -10.21 20250228 33000 42.58 20240805 0.54 Y 253450 500 150 억 3471446 N N 9872 N 00 N
11 20250411 151003 55 40.00 KSQ150 오락·문화 N N N Y 40 N 46900 1400 2 3.08 6296488650 135207 76.54 45450 47450 45300 59100 31850 45500 46569.25 11.55 0 15957 47566 46532 45366 44332 43166 45950 43750 150 13600 500 35490 50 1 30058498 14097 42.10 1.91 12 0.45 1114.00 24606.00 52400 20250228 -10.50 33000 20240805 42.12 52400 -10.50 20250228 36300 29.20 20250203 52400 -10.50 20250228 33000 42.12 20240805 0.54 Y 253450 500 150 억 3471446 N N 3188 N 00 N
12 20250411 141001 55 40.00 KSQ150 오락·문화 N N N Y 40 N 46550 1050 2 2.31 4840430850 103990 58.86 45450 47450 45300 59100 31850 45500 46547.08 11.55 0 5050 47566 46532 45366 44332 43166 45950 43750 150 13600 500 35490 50 1 30058498 13992 41.79 1.89 12 0.35 1114.00 24606.00 52400 20250228 -11.16 33000 20240805 41.06 52400 -11.16 20250228 36300 28.24 20250203 52400 -11.16 20250228 33000 41.06 20240805 0.54 Y 253450 500 150 억 3471446 N N 3188 N 00 N