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
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
20250318,160822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,-500,5,-0.80,11707272700,189174,87.24,62500,63100,60600,81300,43900,62600,61886.15,13.47,0,-33247,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11607,18.90,2.46,12,1.01,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.61,N,122870,500,93 억,,2517365,N,N,1072,N,00,N
20250318,150826,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62200,-400,5,-0.64,11217792900,181294,83.61,62500,63100,60600,81300,43900,62600,61876.25,13.47,0,-30155,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11626,18.93,2.46,12,0.97,3285.00,25262.00,66000,20250304,-5.76,29950,20240909,107.68,66000,-5.76,20250304,43950,41.52,20250110,66000,-5.76,20250304,29950,107.68,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,140823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-100,5,-0.16,9990805350,161518,74.49,62500,63100,60600,81300,43900,62600,61855.68,13.47,0,-28564,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11682,19.03,2.47,12,0.86,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,130823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-200,5,-0.32,8862054150,143417,66.14,62500,63100,60600,81300,43900,62600,61792.22,13.47,0,-24530,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11663,19.00,2.47,12,0.77,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,120824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-200,5,-0.32,8327405550,134845,62.19,62500,63100,60600,81300,43900,62600,61755.39,13.47,0,-24055,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11663,19.00,2.47,12,0.72,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,110822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,-500,5,-0.80,7614942850,123380,56.90,62500,63100,60600,81300,43900,62600,61719.43,13.47,0,-24317,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11607,18.90,2.46,12,0.66,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,100825,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-1300,5,-2.08,4336223450,70715,32.61,62500,63000,60600,81300,43900,62600,61319.71,13.47,0,-16290,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11458,18.66,2.43,12,0.38,3285.00,25262.00,66000,20250304,-7.12,29950,20240909,104.67,66000,-7.12,20250304,43950,39.48,20250110,66000,-7.12,20250304,29950,104.67,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250318,090827,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-1000,5,-1.60,857461800,13824,6.38,62500,63000,61100,81300,43900,62600,62027.04,13.47,0,-4151,64066,63332,61966,61232,59866,63700,61600,93,18700,500,47570,100,1,18691049,11514,18.75,2.44,12,0.07,3285.00,25262.00,66000,20250304,-6.67,29950,20240909,105.68,66000,-6.67,20250304,43950,40.16,20250110,66000,-6.67,20250304,29950,105.68,20240909,2.61,N,122870,500,93 억,,2517365,N,N,433,N,00,N
20250317,160821,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,1300,2,2.12,13416682350,216836,135.87,61100,62700,60600,79600,43000,61300,61874.99,13.32,0,11199,63833,62566,61433,60166,59033,62000,59600,93,18300,500,46580,100,1,18691049,11701,19.06,2.48,12,1.16,3285.00,25262.00,66000,20250304,-5.15,29950,20240909,109.02,66000,-5.15,20250304,43950,42.43,20250110,66000,-5.15,20250304,29950,109.02,20240909,2.62,N,122870,500,93 억,,2489127,N,N,433,N,00,N
20250317,150820,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,1100,2,1.79,12476008950,201798,126.45,61100,62700,60600,79600,43000,61300,61824.50,13.32,0,16256,63833,62566,61433,60166,59033,62000,59600,93,18300,500,46580,100,1,18691049,11663,19.00,2.47,12,1.08,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.62,N,122870,500,93 억,,2489127,N,N,2562,N,00,N
20250317,140822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,1200,2,1.96,9818805250,159291,99.81,61100,62700,60600,79600,43000,61300,61640.89,13.32,0,37947,63833,62566,61433,60166,59033,62000,59600,93,18300,500,46580,100,1,18691049,11682,19.03,2.47,12,0.85,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.62,N,122870,500,93 억,,2489127,N,N,2562,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 160822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62100 -500 5 -0.80 11707272700 189174 87.24 62500 63100 60600 81300 43900 62600 61886.15 13.47 0 -33247 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11607 18.90 2.46 12 1.01 3285.00 25262.00 66000 20250304 -5.91 29950 20240909 107.35 66000 -5.91 20250304 43950 41.30 20250110 66000 -5.91 20250304 29950 107.35 20240909 2.61 N 122870 500 93 억 2517365 N N 1072 N 00 N
3 20250318 150826 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62200 -400 5 -0.64 11217792900 181294 83.61 62500 63100 60600 81300 43900 62600 61876.25 13.47 0 -30155 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11626 18.93 2.46 12 0.97 3285.00 25262.00 66000 20250304 -5.76 29950 20240909 107.68 66000 -5.76 20250304 43950 41.52 20250110 66000 -5.76 20250304 29950 107.68 20240909 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
4 20250318 140823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 -100 5 -0.16 9990805350 161518 74.49 62500 63100 60600 81300 43900 62600 61855.68 13.47 0 -28564 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11682 19.03 2.47 12 0.86 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 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
5 20250318 130823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -200 5 -0.32 8862054150 143417 66.14 62500 63100 60600 81300 43900 62600 61792.22 13.47 0 -24530 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11663 19.00 2.47 12 0.77 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 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
6 20250318 120824 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -200 5 -0.32 8327405550 134845 62.19 62500 63100 60600 81300 43900 62600 61755.39 13.47 0 -24055 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11663 19.00 2.47 12 0.72 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 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
7 20250318 110822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62100 -500 5 -0.80 7614942850 123380 56.90 62500 63100 60600 81300 43900 62600 61719.43 13.47 0 -24317 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11607 18.90 2.46 12 0.66 3285.00 25262.00 66000 20250304 -5.91 29950 20240909 107.35 66000 -5.91 20250304 43950 41.30 20250110 66000 -5.91 20250304 29950 107.35 20240909 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
8 20250318 100825 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61300 -1300 5 -2.08 4336223450 70715 32.61 62500 63000 60600 81300 43900 62600 61319.71 13.47 0 -16290 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11458 18.66 2.43 12 0.38 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 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
9 20250318 090827 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61600 -1000 5 -1.60 857461800 13824 6.38 62500 63000 61100 81300 43900 62600 62027.04 13.47 0 -4151 64066 63332 61966 61232 59866 63700 61600 93 18700 500 47570 100 1 18691049 11514 18.75 2.44 12 0.07 3285.00 25262.00 66000 20250304 -6.67 29950 20240909 105.68 66000 -6.67 20250304 43950 40.16 20250110 66000 -6.67 20250304 29950 105.68 20240909 2.61 N 122870 500 93 억 2517365 N N 433 N 00 N
10 20250317 160821 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62600 1300 2 2.12 13416682350 216836 135.87 61100 62700 60600 79600 43000 61300 61874.99 13.32 0 11199 63833 62566 61433 60166 59033 62000 59600 93 18300 500 46580 100 1 18691049 11701 19.06 2.48 12 1.16 3285.00 25262.00 66000 20250304 -5.15 29950 20240909 109.02 66000 -5.15 20250304 43950 42.43 20250110 66000 -5.15 20250304 29950 109.02 20240909 2.62 N 122870 500 93 억 2489127 N N 433 N 00 N
11 20250317 150820 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 1100 2 1.79 12476008950 201798 126.45 61100 62700 60600 79600 43000 61300 61824.50 13.32 0 16256 63833 62566 61433 60166 59033 62000 59600 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 2.62 N 122870 500 93 억 2489127 N N 2562 N 00 N
12 20250317 140822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 1200 2 1.96 9818805250 159291 99.81 61100 62700 60600 79600 43000 61300 61640.89 13.32 0 37947 63833 62566 61433 60166 59033 62000 59600 93 18300 500 46580 100 1 18691049 11682 19.03 2.47 12 0.85 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 2.62 N 122870 500 93 억 2489127 N N 2562 N 00 N