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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035900/price/prices-20250301.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
20250312,160424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70100,-200,5,-0.28,36512531050,515963,53.24,70600,72000,70000,91300,49300,70300,70771.21,25.28,0,14562,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,24908,23.59,6.13,12,1.45,2971.00,11435.00,87400,20250220,-19.79,43100,20240909,62.65,87400,-19.79,20250220,65900,6.37,20250106,87400,-19.79,20250220,43100,62.65,20240909,2.65,N,035900,500,179 억,,8984217,N,N,144,N,00,N
20250312,150424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70400,100,2,0.14,31801454500,448820,46.32,70600,72000,70000,91300,49300,70300,70855.70,25.28,0,-9950,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25015,23.70,6.16,12,1.26,2971.00,11435.00,87400,20250220,-19.45,43100,20240909,63.34,87400,-19.45,20250220,65900,6.83,20250106,87400,-19.45,20250220,43100,63.34,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,140424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70600,300,2,0.43,23981263900,337494,34.83,70600,72000,70400,91300,49300,70300,71056.86,25.28,0,-7732,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25086,23.76,6.17,12,0.95,2971.00,11435.00,87400,20250220,-19.22,43100,20240909,63.81,87400,-19.22,20250220,65900,7.13,20250106,87400,-19.22,20250220,43100,63.81,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,130424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70900,600,2,0.85,20683033750,290856,30.01,70600,72000,70400,91300,49300,70300,71110.91,25.28,0,1402,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25193,23.86,6.20,12,0.82,2971.00,11435.00,87400,20250220,-18.88,43100,20240909,64.50,87400,-18.88,20250220,65900,7.59,20250106,87400,-18.88,20250220,43100,64.50,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,120425,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70850,550,2,0.78,18338336750,257742,26.60,70600,72000,70400,91300,49300,70300,71149.98,25.28,0,4013,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25175,23.85,6.20,12,0.73,2971.00,11435.00,87400,20250220,-18.94,43100,20240909,64.39,87400,-18.94,20250220,65900,7.51,20250106,87400,-18.94,20250220,43100,64.39,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,110422,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71000,700,2,1.00,15890488900,223211,23.03,70600,72000,70400,91300,49300,70300,71190.44,25.28,0,9474,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25228,23.90,6.21,12,0.63,2971.00,11435.00,87400,20250220,-18.76,43100,20240909,64.73,87400,-18.76,20250220,65900,7.74,20250106,87400,-18.76,20250220,43100,64.73,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,100424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71700,1400,2,1.99,10945804100,153576,15.85,70600,72000,70600,91300,49300,70300,71272.89,25.28,0,20267,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25477,24.13,6.27,12,0.43,2971.00,11435.00,87400,20250220,-17.96,43100,20240909,66.36,87400,-17.96,20250220,65900,8.80,20250106,87400,-17.96,20250220,43100,66.36,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,090425,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71000,700,2,1.00,1935225900,27280,2.82,70600,71300,70600,91300,49300,70300,70939.39,25.28,0,-4203,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25228,23.90,6.21,12,0.08,2971.00,11435.00,87400,20250220,-18.76,43100,20240909,64.73,87400,-18.76,20250220,65900,7.74,20250106,87400,-18.76,20250220,43100,64.73,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250311,160420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70300,-2800,5,-3.83,68514988200,960864,53.45,71600,73400,70100,95000,51200,73100,71306.31,25.43,0,21979,82633,77866,75433,70666,68233,76650,69450,180,21900,500,52630,100,1,35532492,24979,23.66,6.15,12,2.70,2971.00,11435.00,87400,20250220,-19.57,43100,20240909,63.11,87400,-19.57,20250220,65900,6.68,20250106,87400,-19.57,20250220,43100,63.11,20240909,2.65,N,035900,500,179 억,,9036684,N,N,1000,N,00,N
20250311,150423,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70300,-2800,5,-3.83,62210319500,871276,48.47,71600,73400,70100,95000,51200,73100,71401.10,25.43,0,4889,82633,77866,75433,70666,68233,76650,69450,180,21900,500,52630,100,1,35532492,24979,23.66,6.15,12,2.45,2971.00,11435.00,87400,20250220,-19.57,43100,20240909,63.11,87400,-19.57,20250220,65900,6.68,20250106,87400,-19.57,20250220,43100,63.11,20240909,2.65,N,035900,500,179 억,,9036684,N,N,3102,N,00,N
20250311,140422,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70800,-2300,5,-3.15,48664595400,679253,37.79,71600,73400,70700,95000,51200,73100,71643.97,25.43,0,-9681,82633,77866,75433,70666,68233,76650,69450,180,21900,500,52630,100,1,35532492,25157,23.83,6.19,12,1.91,2971.00,11435.00,87400,20250220,-18.99,43100,20240909,64.27,87400,-18.99,20250220,65900,7.44,20250106,87400,-18.99,20250220,43100,64.27,20240909,2.65,N,035900,500,179 억,,9036684,N,N,3102,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 20250312 160424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70100 -200 5 -0.28 36512531050 515963 53.24 70600 72000 70000 91300 49300 70300 70771.21 25.28 0 14562 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 24908 23.59 6.13 12 1.45 2971.00 11435.00 87400 20250220 -19.79 43100 20240909 62.65 87400 -19.79 20250220 65900 6.37 20250106 87400 -19.79 20250220 43100 62.65 20240909 2.65 N 035900 500 179 억 8984217 N N 144 N 00 N
3 20250312 150424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70400 100 2 0.14 31801454500 448820 46.32 70600 72000 70000 91300 49300 70300 70855.70 25.28 0 -9950 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25015 23.70 6.16 12 1.26 2971.00 11435.00 87400 20250220 -19.45 43100 20240909 63.34 87400 -19.45 20250220 65900 6.83 20250106 87400 -19.45 20250220 43100 63.34 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
4 20250312 140424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70600 300 2 0.43 23981263900 337494 34.83 70600 72000 70400 91300 49300 70300 71056.86 25.28 0 -7732 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25086 23.76 6.17 12 0.95 2971.00 11435.00 87400 20250220 -19.22 43100 20240909 63.81 87400 -19.22 20250220 65900 7.13 20250106 87400 -19.22 20250220 43100 63.81 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
5 20250312 130424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70900 600 2 0.85 20683033750 290856 30.01 70600 72000 70400 91300 49300 70300 71110.91 25.28 0 1402 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25193 23.86 6.20 12 0.82 2971.00 11435.00 87400 20250220 -18.88 43100 20240909 64.50 87400 -18.88 20250220 65900 7.59 20250106 87400 -18.88 20250220 43100 64.50 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
6 20250312 120425 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70850 550 2 0.78 18338336750 257742 26.60 70600 72000 70400 91300 49300 70300 71149.98 25.28 0 4013 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25175 23.85 6.20 12 0.73 2971.00 11435.00 87400 20250220 -18.94 43100 20240909 64.39 87400 -18.94 20250220 65900 7.51 20250106 87400 -18.94 20250220 43100 64.39 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
7 20250312 110422 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71000 700 2 1.00 15890488900 223211 23.03 70600 72000 70400 91300 49300 70300 71190.44 25.28 0 9474 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25228 23.90 6.21 12 0.63 2971.00 11435.00 87400 20250220 -18.76 43100 20240909 64.73 87400 -18.76 20250220 65900 7.74 20250106 87400 -18.76 20250220 43100 64.73 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
8 20250312 100424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71700 1400 2 1.99 10945804100 153576 15.85 70600 72000 70600 91300 49300 70300 71272.89 25.28 0 20267 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25477 24.13 6.27 12 0.43 2971.00 11435.00 87400 20250220 -17.96 43100 20240909 66.36 87400 -17.96 20250220 65900 8.80 20250106 87400 -17.96 20250220 43100 66.36 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
9 20250312 090425 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71000 700 2 1.00 1935225900 27280 2.82 70600 71300 70600 91300 49300 70300 70939.39 25.28 0 -4203 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25228 23.90 6.21 12 0.08 2971.00 11435.00 87400 20250220 -18.76 43100 20240909 64.73 87400 -18.76 20250220 65900 7.74 20250106 87400 -18.76 20250220 43100 64.73 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
10 20250311 160420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70300 -2800 5 -3.83 68514988200 960864 53.45 71600 73400 70100 95000 51200 73100 71306.31 25.43 0 21979 82633 77866 75433 70666 68233 76650 69450 180 21900 500 52630 100 1 35532492 24979 23.66 6.15 12 2.70 2971.00 11435.00 87400 20250220 -19.57 43100 20240909 63.11 87400 -19.57 20250220 65900 6.68 20250106 87400 -19.57 20250220 43100 63.11 20240909 2.65 N 035900 500 179 억 9036684 N N 1000 N 00 N
11 20250311 150423 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70300 -2800 5 -3.83 62210319500 871276 48.47 71600 73400 70100 95000 51200 73100 71401.10 25.43 0 4889 82633 77866 75433 70666 68233 76650 69450 180 21900 500 52630 100 1 35532492 24979 23.66 6.15 12 2.45 2971.00 11435.00 87400 20250220 -19.57 43100 20240909 63.11 87400 -19.57 20250220 65900 6.68 20250106 87400 -19.57 20250220 43100 63.11 20240909 2.65 N 035900 500 179 억 9036684 N N 3102 N 00 N
12 20250311 140422 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70800 -2300 5 -3.15 48664595400 679253 37.79 71600 73400 70700 95000 51200 73100 71643.97 25.43 0 -9681 82633 77866 75433 70666 68233 76650 69450 180 21900 500 52630 100 1 35532492 25157 23.83 6.19 12 1.91 2971.00 11435.00 87400 20250220 -18.99 43100 20240909 64.27 87400 -18.99 20250220 65900 7.44 20250106 87400 -18.99 20250220 43100 64.27 20240909 2.65 N 035900 500 179 억 9036684 N N 3102 N 00 N