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
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
20250306,160417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79900,-1000,5,-1.24,45287878050,572259,100.38,81300,81300,78000,105100,56700,80900,79137.18,25.81,0,29031,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28390,26.89,6.99,12,1.61,2971.00,11435.00,87400,20250220,-8.58,43100,20240909,85.38,87400,-8.58,20250220,65900,21.24,20250106,87400,-8.58,20250220,43100,85.38,20240909,2.54,N,035900,500,179 억,,9171869,N,N,323,N,00,N
20250306,150417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79100,-1800,5,-2.22,42690026300,539599,94.65,81300,81300,78000,105100,56700,80900,79114.35,25.81,0,19692,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28106,26.62,6.92,12,1.52,2971.00,11435.00,87400,20250220,-9.50,43100,20240909,83.53,87400,-9.50,20250220,65900,20.03,20250106,87400,-9.50,20250220,43100,83.53,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,140417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,-1500,5,-1.85,38286786300,484134,84.92,81300,81300,78000,105100,56700,80900,79083.03,25.81,0,4707,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28213,26.73,6.94,12,1.36,2971.00,11435.00,87400,20250220,-9.15,43100,20240909,84.22,87400,-9.15,20250220,65900,20.49,20250106,87400,-9.15,20250220,43100,84.22,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,130417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79100,-1800,5,-2.22,34562587150,437151,76.68,81300,81300,78000,105100,56700,80900,79063.26,25.81,0,-217,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28106,26.62,6.92,12,1.23,2971.00,11435.00,87400,20250220,-9.50,43100,20240909,83.53,87400,-9.50,20250220,65900,20.03,20250106,87400,-9.50,20250220,43100,83.53,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,120417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79200,-1700,5,-2.10,30196382950,382116,67.03,81300,81300,78000,105100,56700,80900,79024.12,25.81,0,2231,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28142,26.66,6.93,12,1.08,2971.00,11435.00,87400,20250220,-9.38,43100,20240909,83.76,87400,-9.38,20250220,65900,20.18,20250106,87400,-9.38,20250220,43100,83.76,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,110416,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,78900,-2000,5,-2.47,24955781550,315621,55.36,81300,81300,78000,105100,56700,80900,79068.82,25.81,0,-9127,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28035,26.56,6.90,12,0.89,2971.00,11435.00,87400,20250220,-9.73,43100,20240909,83.06,87400,-9.73,20250220,65900,19.73,20250106,87400,-9.73,20250220,43100,83.06,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,100417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,78450,-2450,5,-3.03,19111464800,241369,42.34,81300,81300,78000,105100,56700,80900,79179.44,25.81,0,-15127,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,27875,26.41,6.86,12,0.68,2971.00,11435.00,87400,20250220,-10.24,43100,20240909,82.02,87400,-10.24,20250220,65900,19.04,20250106,87400,-10.24,20250220,43100,82.02,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,090419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80600,-300,5,-0.37,1114223150,13774,2.42,81300,81300,80600,105100,56700,80900,80893.21,25.81,0,-4000,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28639,27.13,7.05,12,0.04,2971.00,11435.00,87400,20250220,-7.78,43100,20240909,87.01,87400,-7.78,20250220,65900,22.31,20250106,87400,-7.78,20250220,43100,87.01,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250305,160413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80900,-2000,5,-2.41,45769184050,564776,126.76,83300,83800,79300,107700,58100,82900,81041.39,25.65,0,48164,85500,84200,82700,81400,79900,83450,80650,180,24800,500,59680,100,1,35532492,28746,27.23,7.07,12,1.59,2971.00,11435.00,87400,20250220,-7.44,43100,20240909,87.70,87400,-7.44,20250220,65900,22.76,20250106,87400,-7.44,20250220,43100,87.70,20240909,2.67,N,035900,500,179 억,,9113423,N,N,167,N,00,N
20250305,150415,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80400,-2500,5,-3.02,41246296600,508670,114.16,83300,83800,79300,107700,58100,82900,81086.36,25.65,0,34931,85500,84200,82700,81400,79900,83450,80650,180,24800,500,59680,100,1,35532492,28568,27.06,7.03,12,1.43,2971.00,11435.00,87400,20250220,-8.01,43100,20240909,86.54,87400,-8.01,20250220,65900,22.00,20250106,87400,-8.01,20250220,43100,86.54,20240909,2.67,N,035900,500,179 억,,9113423,N,N,1387,N,00,N
20250305,140412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80400,-2500,5,-3.02,36231039100,446339,100.18,83300,83800,79300,107700,58100,82900,81173.61,25.65,0,18128,85500,84200,82700,81400,79900,83450,80650,180,24800,500,59680,100,1,35532492,28568,27.06,7.03,12,1.26,2971.00,11435.00,87400,20250220,-8.01,43100,20240909,86.54,87400,-8.01,20250220,65900,22.00,20250106,87400,-8.01,20250220,43100,86.54,20240909,2.67,N,035900,500,179 억,,9113423,N,N,1387,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 40.00 KSQ150 오락·문화 N N N Y 40 N 79900 -1000 5 -1.24 45287878050 572259 100.38 81300 81300 78000 105100 56700 80900 79137.18 25.81 0 29031 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28390 26.89 6.99 12 1.61 2971.00 11435.00 87400 20250220 -8.58 43100 20240909 85.38 87400 -8.58 20250220 65900 21.24 20250106 87400 -8.58 20250220 43100 85.38 20240909 2.54 N 035900 500 179 억 9171869 N N 323 N 00 N
3 20250306 150417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79100 -1800 5 -2.22 42690026300 539599 94.65 81300 81300 78000 105100 56700 80900 79114.35 25.81 0 19692 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28106 26.62 6.92 12 1.52 2971.00 11435.00 87400 20250220 -9.50 43100 20240909 83.53 87400 -9.50 20250220 65900 20.03 20250106 87400 -9.50 20250220 43100 83.53 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
4 20250306 140417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79400 -1500 5 -1.85 38286786300 484134 84.92 81300 81300 78000 105100 56700 80900 79083.03 25.81 0 4707 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28213 26.73 6.94 12 1.36 2971.00 11435.00 87400 20250220 -9.15 43100 20240909 84.22 87400 -9.15 20250220 65900 20.49 20250106 87400 -9.15 20250220 43100 84.22 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
5 20250306 130417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79100 -1800 5 -2.22 34562587150 437151 76.68 81300 81300 78000 105100 56700 80900 79063.26 25.81 0 -217 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28106 26.62 6.92 12 1.23 2971.00 11435.00 87400 20250220 -9.50 43100 20240909 83.53 87400 -9.50 20250220 65900 20.03 20250106 87400 -9.50 20250220 43100 83.53 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
6 20250306 120417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79200 -1700 5 -2.10 30196382950 382116 67.03 81300 81300 78000 105100 56700 80900 79024.12 25.81 0 2231 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28142 26.66 6.93 12 1.08 2971.00 11435.00 87400 20250220 -9.38 43100 20240909 83.76 87400 -9.38 20250220 65900 20.18 20250106 87400 -9.38 20250220 43100 83.76 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
7 20250306 110416 55 40.00 KSQ150 오락·문화 N N N Y 40 N 78900 -2000 5 -2.47 24955781550 315621 55.36 81300 81300 78000 105100 56700 80900 79068.82 25.81 0 -9127 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28035 26.56 6.90 12 0.89 2971.00 11435.00 87400 20250220 -9.73 43100 20240909 83.06 87400 -9.73 20250220 65900 19.73 20250106 87400 -9.73 20250220 43100 83.06 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
8 20250306 100417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 78450 -2450 5 -3.03 19111464800 241369 42.34 81300 81300 78000 105100 56700 80900 79179.44 25.81 0 -15127 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 27875 26.41 6.86 12 0.68 2971.00 11435.00 87400 20250220 -10.24 43100 20240909 82.02 87400 -10.24 20250220 65900 19.04 20250106 87400 -10.24 20250220 43100 82.02 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
9 20250306 090419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80600 -300 5 -0.37 1114223150 13774 2.42 81300 81300 80600 105100 56700 80900 80893.21 25.81 0 -4000 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28639 27.13 7.05 12 0.04 2971.00 11435.00 87400 20250220 -7.78 43100 20240909 87.01 87400 -7.78 20250220 65900 22.31 20250106 87400 -7.78 20250220 43100 87.01 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
10 20250305 160413 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80900 -2000 5 -2.41 45769184050 564776 126.76 83300 83800 79300 107700 58100 82900 81041.39 25.65 0 48164 85500 84200 82700 81400 79900 83450 80650 180 24800 500 59680 100 1 35532492 28746 27.23 7.07 12 1.59 2971.00 11435.00 87400 20250220 -7.44 43100 20240909 87.70 87400 -7.44 20250220 65900 22.76 20250106 87400 -7.44 20250220 43100 87.70 20240909 2.67 N 035900 500 179 억 9113423 N N 167 N 00 N
11 20250305 150415 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80400 -2500 5 -3.02 41246296600 508670 114.16 83300 83800 79300 107700 58100 82900 81086.36 25.65 0 34931 85500 84200 82700 81400 79900 83450 80650 180 24800 500 59680 100 1 35532492 28568 27.06 7.03 12 1.43 2971.00 11435.00 87400 20250220 -8.01 43100 20240909 86.54 87400 -8.01 20250220 65900 22.00 20250106 87400 -8.01 20250220 43100 86.54 20240909 2.67 N 035900 500 179 억 9113423 N N 1387 N 00 N
12 20250305 140412 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80400 -2500 5 -3.02 36231039100 446339 100.18 83300 83800 79300 107700 58100 82900 81173.61 25.65 0 18128 85500 84200 82700 81400 79900 83450 80650 180 24800 500 59680 100 1 35532492 28568 27.06 7.03 12 1.26 2971.00 11435.00 87400 20250220 -8.01 43100 20240909 86.54 87400 -8.01 20250220 65900 22.00 20250106 87400 -8.01 20250220 43100 86.54 20240909 2.67 N 035900 500 179 억 9113423 N N 1387 N 00 N