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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/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
20250306,160417,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,1200,2,2.08,2931337650,49795,48.71,58200,59400,57700,75000,40400,57700,58868.11,32.83,2906,7364,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12916,-4.09,0.37,12,0.23,-14405.00,159891.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.85,N,035760,5000,1105 억,,3527671,N,N,127,N,00,N
20250306,150416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,1200,2,2.08,2564856600,43582,42.63,58200,59400,57700,75000,40400,57700,58851.28,32.85,4557,6486,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12916,-4.09,0.37,12,0.20,-14405.00,159891.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.85,N,035760,5000,1105 억,,3529322,N,N,1396,N,00,N
20250306,140416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,1300,2,2.25,2347605250,39895,39.02,58200,59400,57700,75000,40400,57700,58844.60,32.84,3790,5549,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12938,-4.10,0.37,12,0.18,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.85,N,035760,5000,1105 억,,3528555,N,N,1396,N,00,N
20250306,130416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,1300,2,2.25,2139688900,36370,35.58,58200,59400,57700,75000,40400,57700,58831.15,32.82,2352,4016,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12938,-4.10,0.37,12,0.17,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.85,N,035760,5000,1105 억,,3527117,N,N,1396,N,00,N
20250306,120416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58800,1100,2,1.91,1593132200,27118,26.53,58200,59300,57700,75000,40400,57700,58748.15,32.82,1937,4439,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12894,-4.08,0.37,12,0.12,-14405.00,159891.00,94900,20240527,-38.04,51400,20250113,14.40,64500,-8.84,20250220,51400,14.40,20250113,94900,-38.04,20240527,51400,14.40,20250113,0.85,N,035760,5000,1105 억,,3526702,N,N,1396,N,00,N
20250306,110415,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,1300,2,2.25,1346620800,22925,22.42,58200,59300,57700,75000,40400,57700,58740.27,32.82,1343,4471,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12938,-4.10,0.37,12,0.10,-14405.00,159891.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.85,N,035760,5000,1105 억,,3526108,N,N,1396,N,00,N
20250306,100416,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58800,1100,2,1.91,737078550,12599,12.32,58200,59000,57700,75000,40400,57700,58502.94,32.80,-6,3161,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12894,-4.08,0.37,12,0.06,-14405.00,159891.00,94900,20240527,-38.04,51400,20250113,14.40,64500,-8.84,20250220,51400,14.40,20250113,94900,-38.04,20240527,51400,14.40,20250113,0.85,N,035760,5000,1105 억,,3524759,N,N,1396,N,00,N
20250306,090418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58000,300,2,0.52,77087400,1327,1.30,58200,58200,57800,75000,40400,57700,58091.48,32.78,-2727,-16,61900,59800,58600,56500,55300,59200,55900,1106,17300,5000,41540,100,1,21929154,12719,-4.03,0.36,12,0.01,-14405.00,159891.00,94900,20240527,-38.88,51400,20250113,12.84,64500,-10.08,20250220,51400,12.84,20250113,94900,-38.88,20240527,51400,12.84,20250113,0.85,N,035760,5000,1105 억,,3522038,N,N,1396,N,00,N
20250305,160412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57700,-2000,5,-3.35,5956849250,101825,152.10,60300,60700,57400,77600,41800,59700,58501.00,32.80,-6603,-8008,62700,61200,59200,57700,55700,60200,56700,1106,17900,5000,42980,100,1,21929154,12653,-4.01,0.36,12,0.46,-14405.00,159891.00,94900,20240527,-39.20,51400,20250113,12.26,64500,-10.54,20250220,51400,12.26,20250113,94900,-39.20,20240527,51400,12.26,20250113,0.85,N,035760,5000,1105 억,,3524765,N,N,1395,N,00,N
20250305,150414,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57800,-1900,5,-3.18,5550137950,94774,141.57,60300,60700,57400,77600,41800,59700,58561.78,32.81,-5773,-7310,62700,61200,59200,57700,55700,60200,56700,1106,17900,5000,42980,100,1,21929154,12675,-4.01,0.36,12,0.43,-14405.00,159891.00,94900,20240527,-39.09,51400,20250113,12.45,64500,-10.39,20250220,51400,12.45,20250113,94900,-39.09,20240527,51400,12.45,20250113,0.85,N,035760,5000,1105 억,,3525595,N,N,646,N,00,N
20250305,140412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,-2100,5,-3.52,4246884100,72168,107.80,60300,60700,57500,77600,41800,59700,58847.16,32.82,-4745,-4853,62700,61200,59200,57700,55700,60200,56700,1106,17900,5000,42980,100,1,21929154,12631,-4.00,0.36,12,0.33,-14405.00,159891.00,94900,20240527,-39.30,51400,20250113,12.06,64500,-10.70,20250220,51400,12.06,20250113,94900,-39.30,20240527,51400,12.06,20250113,0.85,N,035760,5000,1105 억,,3526623,N,N,646,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 20250306 160417 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58900 1200 2 2.08 2931337650 49795 48.71 58200 59400 57700 75000 40400 57700 58868.11 32.83 2906 7364 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12916 -4.09 0.37 12 0.23 -14405.00 159891.00 94900 20240527 -37.93 51400 20250113 14.59 64500 -8.68 20250220 51400 14.59 20250113 94900 -37.93 20240527 51400 14.59 20250113 0.85 N 035760 5000 1105 억 3527671 N N 127 N 00 N
3 20250306 150416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58900 1200 2 2.08 2564856600 43582 42.63 58200 59400 57700 75000 40400 57700 58851.28 32.85 4557 6486 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12916 -4.09 0.37 12 0.20 -14405.00 159891.00 94900 20240527 -37.93 51400 20250113 14.59 64500 -8.68 20250220 51400 14.59 20250113 94900 -37.93 20240527 51400 14.59 20250113 0.85 N 035760 5000 1105 억 3529322 N N 1396 N 00 N
4 20250306 140416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59000 1300 2 2.25 2347605250 39895 39.02 58200 59400 57700 75000 40400 57700 58844.60 32.84 3790 5549 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12938 -4.10 0.37 12 0.18 -14405.00 159891.00 94900 20240527 -37.83 51400 20250113 14.79 64500 -8.53 20250220 51400 14.79 20250113 94900 -37.83 20240527 51400 14.79 20250113 0.85 N 035760 5000 1105 억 3528555 N N 1396 N 00 N
5 20250306 130416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59000 1300 2 2.25 2139688900 36370 35.58 58200 59400 57700 75000 40400 57700 58831.15 32.82 2352 4016 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12938 -4.10 0.37 12 0.17 -14405.00 159891.00 94900 20240527 -37.83 51400 20250113 14.79 64500 -8.53 20250220 51400 14.79 20250113 94900 -37.83 20240527 51400 14.79 20250113 0.85 N 035760 5000 1105 억 3527117 N N 1396 N 00 N
6 20250306 120416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58800 1100 2 1.91 1593132200 27118 26.53 58200 59300 57700 75000 40400 57700 58748.15 32.82 1937 4439 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12894 -4.08 0.37 12 0.12 -14405.00 159891.00 94900 20240527 -38.04 51400 20250113 14.40 64500 -8.84 20250220 51400 14.40 20250113 94900 -38.04 20240527 51400 14.40 20250113 0.85 N 035760 5000 1105 억 3526702 N N 1396 N 00 N
7 20250306 110415 55 30.00 KSQ150 오락·문화 N N N Y 40 N 59000 1300 2 2.25 1346620800 22925 22.42 58200 59300 57700 75000 40400 57700 58740.27 32.82 1343 4471 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12938 -4.10 0.37 12 0.10 -14405.00 159891.00 94900 20240527 -37.83 51400 20250113 14.79 64500 -8.53 20250220 51400 14.79 20250113 94900 -37.83 20240527 51400 14.79 20250113 0.85 N 035760 5000 1105 억 3526108 N N 1396 N 00 N
8 20250306 100416 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58800 1100 2 1.91 737078550 12599 12.32 58200 59000 57700 75000 40400 57700 58502.94 32.80 -6 3161 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12894 -4.08 0.37 12 0.06 -14405.00 159891.00 94900 20240527 -38.04 51400 20250113 14.40 64500 -8.84 20250220 51400 14.40 20250113 94900 -38.04 20240527 51400 14.40 20250113 0.85 N 035760 5000 1105 억 3524759 N N 1396 N 00 N
9 20250306 090418 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58000 300 2 0.52 77087400 1327 1.30 58200 58200 57800 75000 40400 57700 58091.48 32.78 -2727 -16 61900 59800 58600 56500 55300 59200 55900 1106 17300 5000 41540 100 1 21929154 12719 -4.03 0.36 12 0.01 -14405.00 159891.00 94900 20240527 -38.88 51400 20250113 12.84 64500 -10.08 20250220 51400 12.84 20250113 94900 -38.88 20240527 51400 12.84 20250113 0.85 N 035760 5000 1105 억 3522038 N N 1396 N 00 N
10 20250305 160412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57700 -2000 5 -3.35 5956849250 101825 152.10 60300 60700 57400 77600 41800 59700 58501.00 32.80 -6603 -8008 62700 61200 59200 57700 55700 60200 56700 1106 17900 5000 42980 100 1 21929154 12653 -4.01 0.36 12 0.46 -14405.00 159891.00 94900 20240527 -39.20 51400 20250113 12.26 64500 -10.54 20250220 51400 12.26 20250113 94900 -39.20 20240527 51400 12.26 20250113 0.85 N 035760 5000 1105 억 3524765 N N 1395 N 00 N
11 20250305 150414 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57800 -1900 5 -3.18 5550137950 94774 141.57 60300 60700 57400 77600 41800 59700 58561.78 32.81 -5773 -7310 62700 61200 59200 57700 55700 60200 56700 1106 17900 5000 42980 100 1 21929154 12675 -4.01 0.36 12 0.43 -14405.00 159891.00 94900 20240527 -39.09 51400 20250113 12.45 64500 -10.39 20250220 51400 12.45 20250113 94900 -39.09 20240527 51400 12.45 20250113 0.85 N 035760 5000 1105 억 3525595 N N 646 N 00 N
12 20250305 140412 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57600 -2100 5 -3.52 4246884100 72168 107.80 60300 60700 57500 77600 41800 59700 58847.16 32.82 -4745 -4853 62700 61200 59200 57700 55700 60200 56700 1106 17900 5000 42980 100 1 21929154 12631 -4.00 0.36 12 0.33 -14405.00 159891.00 94900 20240527 -39.30 51400 20250113 12.06 64500 -10.70 20250220 51400 12.06 20250113 94900 -39.30 20240527 51400 12.06 20250113 0.85 N 035760 5000 1105 억 3526623 N N 646 N 00 N