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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,-6700,5,-9.61,182767948200,2827904,629.55,70000,70000,62900,90600,48800,69700,64632.03,25.22,0,-747769,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22385,21.20,5.51,12,7.96,2971.00,11435.00,87400,20250220,-27.92,43100,20240909,46.17,87400,-27.92,20250220,62900,0.16,20250318,87400,-27.92,20250220,43100,46.17,20240909,2.96,N,035900,500,179 억,,8960064,N,N,4048,N,00,N
20250318,150433,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63300,-6400,5,-9.18,169655632200,2620018,583.27,70000,70000,63000,90600,48800,69700,64753.30,25.22,0,-682024,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22492,21.31,5.54,12,7.37,2971.00,11435.00,87400,20250220,-27.57,43100,20240909,46.87,87400,-27.57,20250220,63000,0.48,20250318,87400,-27.57,20250220,43100,46.87,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,140432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63500,-6200,5,-8.90,149035406700,2293827,510.65,70000,70000,63300,90600,48800,69700,64972.05,25.22,0,-628014,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22563,21.37,5.55,12,6.46,2971.00,11435.00,87400,20250220,-27.35,43100,20240909,47.33,87400,-27.35,20250220,63300,0.32,20250318,87400,-27.35,20250220,43100,47.33,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,130431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64300,-5400,5,-7.75,125652012350,1927027,428.99,70000,70000,64100,90600,48800,69700,65204.73,25.22,0,-582775,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22847,21.64,5.62,12,5.42,2971.00,11435.00,87400,20250220,-26.43,43100,20240909,49.19,87400,-26.43,20250220,64100,0.31,20250318,87400,-26.43,20250220,43100,49.19,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,120431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64100,-5600,5,-8.03,116419940000,1783211,396.98,70000,70000,64100,90600,48800,69700,65286.28,25.22,0,-555503,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22776,21.58,5.61,12,5.02,2971.00,11435.00,87400,20250220,-26.66,43100,20240909,48.72,87400,-26.66,20250220,64100,0.00,20250318,87400,-26.66,20250220,43100,48.72,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,110430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64300,-5400,5,-7.75,99323250650,1516947,337.70,70000,70000,64300,90600,48800,69700,65475.30,25.22,0,-505871,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22847,21.64,5.62,12,4.27,2971.00,11435.00,87400,20250220,-26.43,43100,20240909,49.19,87400,-26.43,20250220,64300,0.00,20250318,87400,-26.43,20250220,43100,49.19,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,100432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64600,-5100,5,-7.32,77700328350,1182373,263.22,70000,70000,64500,90600,48800,69700,65715.03,25.22,0,-400015,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,22954,21.74,5.65,12,3.33,2971.00,11435.00,87400,20250220,-26.09,43100,20240909,49.88,87400,-26.09,20250220,64500,0.16,20250318,87400,-26.09,20250220,43100,49.88,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250318,090432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,67100,-2600,5,-3.73,10059135900,147486,32.83,70000,70000,66900,90600,48800,69700,68202.34,25.22,0,-48226,71700,70700,69600,68600,67500,70150,68050,180,20900,500,50180,100,1,35532492,23842,22.58,5.87,12,0.42,2971.00,11435.00,87400,20250220,-23.23,43100,20240909,55.68,87400,-23.23,20250220,65900,1.82,20250106,87400,-23.23,20250220,43100,55.68,20240909,2.96,N,035900,500,179 억,,8960064,N,N,388,N,00,N
20250317,160430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69700,-100,5,-0.14,30157514150,431908,66.21,69800,70600,68500,90700,48900,69800,69824.28,25.41,0,-75561,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24766,23.46,6.10,12,1.22,2971.00,11435.00,87400,20250220,-20.25,43100,20240909,61.72,87400,-20.25,20250220,65900,5.77,20250106,87400,-20.25,20250220,43100,61.72,20240909,3.00,N,035900,500,179 억,,9029805,N,N,388,N,00,N
20250317,150430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69600,-200,5,-0.29,27590050300,395075,60.57,69800,70600,68500,90700,48900,69800,69834.99,25.41,0,-74110,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24731,23.43,6.09,12,1.11,2971.00,11435.00,87400,20250220,-20.37,43100,20240909,61.48,87400,-20.37,20250220,65900,5.61,20250106,87400,-20.37,20250220,43100,61.48,20240909,3.00,N,035900,500,179 억,,9029805,N,N,4198,N,00,N
20250317,140430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70000,200,2,0.29,23729227500,339804,52.09,69800,70600,68500,90700,48900,69800,69832.13,25.41,0,-62078,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24873,23.56,6.12,12,0.96,2971.00,11435.00,87400,20250220,-19.91,43100,20240909,62.41,87400,-19.91,20250220,65900,6.22,20250106,87400,-19.91,20250220,43100,62.41,20240909,3.00,N,035900,500,179 억,,9029805,N,N,4198,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 20250318 160430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63000 -6700 5 -9.61 182767948200 2827904 629.55 70000 70000 62900 90600 48800 69700 64632.03 25.22 0 -747769 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22385 21.20 5.51 12 7.96 2971.00 11435.00 87400 20250220 -27.92 43100 20240909 46.17 87400 -27.92 20250220 62900 0.16 20250318 87400 -27.92 20250220 43100 46.17 20240909 2.96 N 035900 500 179 억 8960064 N N 4048 N 00 N
3 20250318 150433 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63300 -6400 5 -9.18 169655632200 2620018 583.27 70000 70000 63000 90600 48800 69700 64753.30 25.22 0 -682024 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22492 21.31 5.54 12 7.37 2971.00 11435.00 87400 20250220 -27.57 43100 20240909 46.87 87400 -27.57 20250220 63000 0.48 20250318 87400 -27.57 20250220 43100 46.87 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
4 20250318 140432 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63500 -6200 5 -8.90 149035406700 2293827 510.65 70000 70000 63300 90600 48800 69700 64972.05 25.22 0 -628014 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22563 21.37 5.55 12 6.46 2971.00 11435.00 87400 20250220 -27.35 43100 20240909 47.33 87400 -27.35 20250220 63300 0.32 20250318 87400 -27.35 20250220 43100 47.33 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
5 20250318 130431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64300 -5400 5 -7.75 125652012350 1927027 428.99 70000 70000 64100 90600 48800 69700 65204.73 25.22 0 -582775 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22847 21.64 5.62 12 5.42 2971.00 11435.00 87400 20250220 -26.43 43100 20240909 49.19 87400 -26.43 20250220 64100 0.31 20250318 87400 -26.43 20250220 43100 49.19 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
6 20250318 120431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64100 -5600 5 -8.03 116419940000 1783211 396.98 70000 70000 64100 90600 48800 69700 65286.28 25.22 0 -555503 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22776 21.58 5.61 12 5.02 2971.00 11435.00 87400 20250220 -26.66 43100 20240909 48.72 87400 -26.66 20250220 64100 0.00 20250318 87400 -26.66 20250220 43100 48.72 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
7 20250318 110430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64300 -5400 5 -7.75 99323250650 1516947 337.70 70000 70000 64300 90600 48800 69700 65475.30 25.22 0 -505871 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22847 21.64 5.62 12 4.27 2971.00 11435.00 87400 20250220 -26.43 43100 20240909 49.19 87400 -26.43 20250220 64300 0.00 20250318 87400 -26.43 20250220 43100 49.19 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
8 20250318 100432 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64600 -5100 5 -7.32 77700328350 1182373 263.22 70000 70000 64500 90600 48800 69700 65715.03 25.22 0 -400015 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 22954 21.74 5.65 12 3.33 2971.00 11435.00 87400 20250220 -26.09 43100 20240909 49.88 87400 -26.09 20250220 64500 0.16 20250318 87400 -26.09 20250220 43100 49.88 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
9 20250318 090432 55 40.00 KSQ150 오락·문화 N N N Y 40 N 67100 -2600 5 -3.73 10059135900 147486 32.83 70000 70000 66900 90600 48800 69700 68202.34 25.22 0 -48226 71700 70700 69600 68600 67500 70150 68050 180 20900 500 50180 100 1 35532492 23842 22.58 5.87 12 0.42 2971.00 11435.00 87400 20250220 -23.23 43100 20240909 55.68 87400 -23.23 20250220 65900 1.82 20250106 87400 -23.23 20250220 43100 55.68 20240909 2.96 N 035900 500 179 억 8960064 N N 388 N 00 N
10 20250317 160430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 69700 -100 5 -0.14 30157514150 431908 66.21 69800 70600 68500 90700 48900 69800 69824.28 25.41 0 -75561 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24766 23.46 6.10 12 1.22 2971.00 11435.00 87400 20250220 -20.25 43100 20240909 61.72 87400 -20.25 20250220 65900 5.77 20250106 87400 -20.25 20250220 43100 61.72 20240909 3.00 N 035900 500 179 억 9029805 N N 388 N 00 N
11 20250317 150430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 69600 -200 5 -0.29 27590050300 395075 60.57 69800 70600 68500 90700 48900 69800 69834.99 25.41 0 -74110 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24731 23.43 6.09 12 1.11 2971.00 11435.00 87400 20250220 -20.37 43100 20240909 61.48 87400 -20.37 20250220 65900 5.61 20250106 87400 -20.37 20250220 43100 61.48 20240909 3.00 N 035900 500 179 억 9029805 N N 4198 N 00 N
12 20250317 140430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70000 200 2 0.29 23729227500 339804 52.09 69800 70600 68500 90700 48900 69800 69832.13 25.41 0 -62078 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24873 23.56 6.12 12 0.96 2971.00 11435.00 87400 20250220 -19.91 43100 20240909 62.41 87400 -19.91 20250220 65900 6.22 20250106 87400 -19.91 20250220 43100 62.41 20240909 3.00 N 035900 500 179 억 9029805 N N 4198 N 00 N