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
122870/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
20250312,160809,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,1100,2,1.79,12622819000,202533,99.32,62300,63200,61400,79600,43000,61300,62325.72,12.83,0,24807,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11663,19.00,2.47,12,1.08,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.67,N,122870,500,93 억,,2398910,N,N,126,N,00,N
20250312,150810,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62300,1000,2,1.63,12286136150,197135,96.67,62300,63200,61400,79600,43000,61300,62324.50,12.83,0,23347,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11645,18.96,2.47,12,1.05,3285.00,25262.00,66000,20250304,-5.61,29950,20240909,108.01,66000,-5.61,20250304,43950,41.75,20250110,66000,-5.61,20250304,29950,108.01,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,140809,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,1200,2,1.96,10509855550,168627,82.69,62300,63200,61400,79600,43000,61300,62327.27,12.83,0,14930,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11682,19.03,2.47,12,0.90,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,130808,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,1200,2,1.96,9275973500,148826,72.98,62300,63200,61400,79600,43000,61300,62329.02,12.83,0,7781,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11682,19.03,2.47,12,0.80,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,120811,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,1100,2,1.79,8063935150,129494,63.50,62300,63200,61400,79600,43000,61300,62274.16,12.83,0,4790,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11663,19.00,2.47,12,0.69,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,110805,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62000,700,2,1.14,6983615800,112097,54.97,62300,63200,61400,79600,43000,61300,62301.54,12.83,0,2727,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11588,18.87,2.45,12,0.60,3285.00,25262.00,66000,20250304,-6.06,29950,20240909,107.01,66000,-6.06,20250304,43950,41.07,20250110,66000,-6.06,20250304,29950,107.01,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,100806,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,1400,2,2.28,4725369500,75748,37.14,62300,63200,61500,79600,43000,61300,62385.63,12.83,0,7179,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11719,19.09,2.48,12,0.41,3285.00,25262.00,66000,20250304,-5.00,29950,20240909,109.35,66000,-5.00,20250304,43950,42.66,20250110,66000,-5.00,20250304,29950,109.35,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,090812,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,500,2,0.82,644203100,10360,5.08,62300,62600,61600,79600,43000,61300,62199.12,12.83,0,-5106,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11551,18.81,2.45,12,0.06,3285.00,25262.00,66000,20250304,-6.36,29950,20240909,106.34,66000,-6.36,20250304,43950,40.61,20250110,66000,-6.36,20250304,29950,106.34,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250311,160802,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-400,5,-0.65,12534471700,203928,71.74,59700,62700,59700,80200,43200,61700,61465.24,12.71,0,-641,65700,63700,61800,59800,57900,62750,58850,93,18500,500,46890,100,1,18691049,11458,18.66,2.43,12,1.09,3285.00,25262.00,66000,20250304,-7.12,29950,20240909,104.67,66000,-7.12,20250304,43950,39.48,20250110,66000,-7.12,20250304,29950,104.67,20240909,2.87,N,122870,500,93 억,,2375502,N,N,1047,N,00,N
20250311,150805,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,-500,5,-0.81,12085565200,196608,69.17,59700,62700,59700,80200,43200,61700,61470.36,12.71,0,-1018,65700,63700,61800,59800,57900,62750,58850,93,18500,500,46890,100,1,18691049,11439,18.63,2.42,12,1.05,3285.00,25262.00,66000,20250304,-7.27,29950,20240909,104.34,66000,-7.27,20250304,43950,39.25,20250110,66000,-7.27,20250304,29950,104.34,20240909,2.87,N,122870,500,93 억,,2375502,N,N,4065,N,00,N
20250311,140806,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,-500,5,-0.81,9411406400,152882,53.79,59700,62700,59700,80200,43200,61700,61559.94,12.71,0,-6241,65700,63700,61800,59800,57900,62750,58850,93,18500,500,46890,100,1,18691049,11439,18.63,2.42,12,0.82,3285.00,25262.00,66000,20250304,-7.27,29950,20240909,104.34,66000,-7.27,20250304,43950,39.25,20250110,66000,-7.27,20250304,29950,104.34,20240909,2.87,N,122870,500,93 억,,2375502,N,N,4065,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 160809 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 1100 2 1.79 12622819000 202533 99.32 62300 63200 61400 79600 43000 61300 62325.72 12.83 0 24807 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11663 19.00 2.47 12 1.08 3285.00 25262.00 66000 20250304 -5.45 29950 20240909 108.35 66000 -5.45 20250304 43950 41.98 20250110 66000 -5.45 20250304 29950 108.35 20240909 2.67 N 122870 500 93 억 2398910 N N 126 N 00 N
3 20250312 150810 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62300 1000 2 1.63 12286136150 197135 96.67 62300 63200 61400 79600 43000 61300 62324.50 12.83 0 23347 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11645 18.96 2.47 12 1.05 3285.00 25262.00 66000 20250304 -5.61 29950 20240909 108.01 66000 -5.61 20250304 43950 41.75 20250110 66000 -5.61 20250304 29950 108.01 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
4 20250312 140809 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 1200 2 1.96 10509855550 168627 82.69 62300 63200 61400 79600 43000 61300 62327.27 12.83 0 14930 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11682 19.03 2.47 12 0.90 3285.00 25262.00 66000 20250304 -5.30 29950 20240909 108.68 66000 -5.30 20250304 43950 42.21 20250110 66000 -5.30 20250304 29950 108.68 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
5 20250312 130808 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 1200 2 1.96 9275973500 148826 72.98 62300 63200 61400 79600 43000 61300 62329.02 12.83 0 7781 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11682 19.03 2.47 12 0.80 3285.00 25262.00 66000 20250304 -5.30 29950 20240909 108.68 66000 -5.30 20250304 43950 42.21 20250110 66000 -5.30 20250304 29950 108.68 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
6 20250312 120811 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 1100 2 1.79 8063935150 129494 63.50 62300 63200 61400 79600 43000 61300 62274.16 12.83 0 4790 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11663 19.00 2.47 12 0.69 3285.00 25262.00 66000 20250304 -5.45 29950 20240909 108.35 66000 -5.45 20250304 43950 41.98 20250110 66000 -5.45 20250304 29950 108.35 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
7 20250312 110805 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62000 700 2 1.14 6983615800 112097 54.97 62300 63200 61400 79600 43000 61300 62301.54 12.83 0 2727 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11588 18.87 2.45 12 0.60 3285.00 25262.00 66000 20250304 -6.06 29950 20240909 107.01 66000 -6.06 20250304 43950 41.07 20250110 66000 -6.06 20250304 29950 107.01 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
8 20250312 100806 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62700 1400 2 2.28 4725369500 75748 37.14 62300 63200 61500 79600 43000 61300 62385.63 12.83 0 7179 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11719 19.09 2.48 12 0.41 3285.00 25262.00 66000 20250304 -5.00 29950 20240909 109.35 66000 -5.00 20250304 43950 42.66 20250110 66000 -5.00 20250304 29950 109.35 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
9 20250312 090812 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61800 500 2 0.82 644203100 10360 5.08 62300 62600 61600 79600 43000 61300 62199.12 12.83 0 -5106 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11551 18.81 2.45 12 0.06 3285.00 25262.00 66000 20250304 -6.36 29950 20240909 106.34 66000 -6.36 20250304 43950 40.61 20250110 66000 -6.36 20250304 29950 106.34 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
10 20250311 160802 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61300 -400 5 -0.65 12534471700 203928 71.74 59700 62700 59700 80200 43200 61700 61465.24 12.71 0 -641 65700 63700 61800 59800 57900 62750 58850 93 18500 500 46890 100 1 18691049 11458 18.66 2.43 12 1.09 3285.00 25262.00 66000 20250304 -7.12 29950 20240909 104.67 66000 -7.12 20250304 43950 39.48 20250110 66000 -7.12 20250304 29950 104.67 20240909 2.87 N 122870 500 93 억 2375502 N N 1047 N 00 N
11 20250311 150805 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61200 -500 5 -0.81 12085565200 196608 69.17 59700 62700 59700 80200 43200 61700 61470.36 12.71 0 -1018 65700 63700 61800 59800 57900 62750 58850 93 18500 500 46890 100 1 18691049 11439 18.63 2.42 12 1.05 3285.00 25262.00 66000 20250304 -7.27 29950 20240909 104.34 66000 -7.27 20250304 43950 39.25 20250110 66000 -7.27 20250304 29950 104.34 20240909 2.87 N 122870 500 93 억 2375502 N N 4065 N 00 N
12 20250311 140806 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61200 -500 5 -0.81 9411406400 152882 53.79 59700 62700 59700 80200 43200 61700 61559.94 12.71 0 -6241 65700 63700 61800 59800 57900 62750 58850 93 18500 500 46890 100 1 18691049 11439 18.63 2.42 12 0.82 3285.00 25262.00 66000 20250304 -7.27 29950 20240909 104.34 66000 -7.27 20250304 43950 39.25 20250110 66000 -7.27 20250304 29950 104.34 20240909 2.87 N 122870 500 93 억 2375502 N N 4065 N 00 N