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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130429,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70000,200,2,0.29,19415199950,278309,42.67,69800,70600,68500,90700,48900,69800,69761.27,25.41,0,-58083,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24873,23.56,6.12,12,0.78,2971.00,11435.00,87400,20250220,-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
20250317,120429,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69900,100,2,0.14,17399376450,249448,38.24,69800,70600,68500,90700,48900,69800,69751.46,25.41,0,-52969,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24837,23.53,6.11,12,0.70,2971.00,11435.00,87400,20250220,-20.02,43100,20240909,62.18,87400,-20.02,20250220,65900,6.07,20250106,87400,-20.02,20250220,43100,62.18,20240909,3.00,N,035900,500,179 억,,9029805,N,N,4198,N,00,N
20250317,110429,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70000,200,2,0.29,14885022400,213445,32.72,69800,70600,68500,90700,48900,69800,69736.96,25.41,0,-34746,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24873,23.56,6.12,12,0.60,2971.00,11435.00,87400,20250220,-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
20250317,100430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69600,-200,5,-0.29,10341410550,148669,22.79,69800,70450,68500,90700,48900,69800,69559.51,25.41,0,-30747,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24731,23.43,6.09,12,0.42,2971.00,11435.00,87400,20250220,-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
20250317,090430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68800,-1000,5,-1.43,1451497500,20962,3.21,69800,69800,68700,90700,48900,69800,69236.70,25.41,0,-6887,72200,71000,69600,68400,67000,70300,67700,180,20900,500,50250,100,1,35532492,24446,23.16,6.02,12,0.06,2971.00,11435.00,87400,20250220,-21.28,43100,20240909,59.63,87400,-21.28,20250220,65900,4.40,20250106,87400,-21.28,20250220,43100,59.63,20240909,3.00,N,035900,500,179 억,,9029805,N,N,4198,N,00,N
20250314,160428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,69800,-900,5,-1.27,44513475300,644903,151.67,70200,70800,68200,91900,49500,70700,69020.19,25.44,0,-24633,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24802,23.49,6.10,12,1.81,2971.00,11435.00,87400,20250220,-20.14,43100,20240909,61.95,87400,-20.14,20250220,65900,5.92,20250106,87400,-20.14,20250220,43100,61.95,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4198,N,00,N
20250314,150431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68700,-2000,5,-2.83,38843153350,563241,132.47,70200,70800,68200,91900,49500,70700,68963.54,25.44,0,-8801,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24411,23.12,6.01,12,1.59,2971.00,11435.00,87400,20250220,-21.40,43100,20240909,59.40,87400,-21.40,20250220,65900,4.25,20250106,87400,-21.40,20250220,43100,59.40,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,N,00,N
20250314,140428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,68500,-2200,5,-3.11,33534274850,485749,114.24,70200,70800,68200,91900,49500,70700,69036.10,25.44,0,-15632,72166,71432,70566,69832,68966,71500,69900,180,21200,500,50900,100,1,35532492,24340,23.06,5.99,12,1.37,2971.00,11435.00,87400,20250220,-21.62,43100,20240909,58.93,87400,-21.62,20250220,65900,3.95,20250106,87400,-21.62,20250220,43100,58.93,20240909,2.97,N,035900,500,179 억,,9040104,N,N,4402,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 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
3 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
4 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
5 20250317 130429 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70000 200 2 0.29 19415199950 278309 42.67 69800 70600 68500 90700 48900 69800 69761.27 25.41 0 -58083 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24873 23.56 6.12 12 0.78 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
6 20250317 120429 55 40.00 KSQ150 오락·문화 N N N Y 40 N 69900 100 2 0.14 17399376450 249448 38.24 69800 70600 68500 90700 48900 69800 69751.46 25.41 0 -52969 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24837 23.53 6.11 12 0.70 2971.00 11435.00 87400 20250220 -20.02 43100 20240909 62.18 87400 -20.02 20250220 65900 6.07 20250106 87400 -20.02 20250220 43100 62.18 20240909 3.00 N 035900 500 179 억 9029805 N N 4198 N 00 N
7 20250317 110429 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70000 200 2 0.29 14885022400 213445 32.72 69800 70600 68500 90700 48900 69800 69736.96 25.41 0 -34746 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24873 23.56 6.12 12 0.60 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
8 20250317 100430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 69600 -200 5 -0.29 10341410550 148669 22.79 69800 70450 68500 90700 48900 69800 69559.51 25.41 0 -30747 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24731 23.43 6.09 12 0.42 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
9 20250317 090430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 68800 -1000 5 -1.43 1451497500 20962 3.21 69800 69800 68700 90700 48900 69800 69236.70 25.41 0 -6887 72200 71000 69600 68400 67000 70300 67700 180 20900 500 50250 100 1 35532492 24446 23.16 6.02 12 0.06 2971.00 11435.00 87400 20250220 -21.28 43100 20240909 59.63 87400 -21.28 20250220 65900 4.40 20250106 87400 -21.28 20250220 43100 59.63 20240909 3.00 N 035900 500 179 억 9029805 N N 4198 N 00 N
10 20250314 160428 55 40.00 KSQ150 오락·문화 N N N Y 40 N 69800 -900 5 -1.27 44513475300 644903 151.67 70200 70800 68200 91900 49500 70700 69020.19 25.44 0 -24633 72166 71432 70566 69832 68966 71500 69900 180 21200 500 50900 100 1 35532492 24802 23.49 6.10 12 1.81 2971.00 11435.00 87400 20250220 -20.14 43100 20240909 61.95 87400 -20.14 20250220 65900 5.92 20250106 87400 -20.14 20250220 43100 61.95 20240909 2.97 N 035900 500 179 억 9040104 N N 4198 N 00 N
11 20250314 150431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 68700 -2000 5 -2.83 38843153350 563241 132.47 70200 70800 68200 91900 49500 70700 68963.54 25.44 0 -8801 72166 71432 70566 69832 68966 71500 69900 180 21200 500 50900 100 1 35532492 24411 23.12 6.01 12 1.59 2971.00 11435.00 87400 20250220 -21.40 43100 20240909 59.40 87400 -21.40 20250220 65900 4.25 20250106 87400 -21.40 20250220 43100 59.40 20240909 2.97 N 035900 500 179 억 9040104 N N 4402 N 00 N
12 20250314 140428 55 40.00 KSQ150 오락·문화 N N N Y 40 N 68500 -2200 5 -3.11 33534274850 485749 114.24 70200 70800 68200 91900 49500 70700 69036.10 25.44 0 -15632 72166 71432 70566 69832 68966 71500 69900 180 21200 500 50900 100 1 35532492 24340 23.06 5.99 12 1.37 2971.00 11435.00 87400 20250220 -21.62 43100 20240909 58.93 87400 -21.62 20250220 65900 3.95 20250106 87400 -21.62 20250220 43100 58.93 20240909 2.97 N 035900 500 179 억 9040104 N N 4402 N 00 N