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
041510/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
20250306,160442,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96600,-1500,5,-1.53,14274490400,147961,90.19,98900,99300,95700,127500,68700,98100,96474.61,12.97,0,25225,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22560,26.36,3.05,12,0.63,3664.00,31631.00,107800,20250220,-10.39,55100,20240909,75.32,107800,-10.39,20250220,67200,43.75,20250110,107800,-10.39,20250220,55100,75.32,20240909,1.21,N,041510,500,119 억,,3028992,N,N,221,N,00,N
20250306,150441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96400,-1700,5,-1.73,13690184950,141909,86.50,98900,99300,95700,127500,68700,98100,96471.58,12.97,0,23806,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22513,26.31,3.05,12,0.61,3664.00,31631.00,107800,20250220,-10.58,55100,20240909,74.95,107800,-10.58,20250220,67200,43.45,20250110,107800,-10.58,20250220,55100,74.95,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,140440,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96600,-1500,5,-1.53,11587280550,120050,73.18,98900,99300,95700,127500,68700,98100,96520.45,12.97,0,20914,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22560,26.36,3.05,12,0.51,3664.00,31631.00,107800,20250220,-10.39,55100,20240909,75.32,107800,-10.39,20250220,67200,43.75,20250110,107800,-10.39,20250220,55100,75.32,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,130440,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96300,-1800,5,-1.83,9418241800,97547,59.46,98900,99300,95700,127500,68700,98100,96550.81,12.97,0,16000,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22490,26.28,3.04,12,0.42,3664.00,31631.00,107800,20250220,-10.67,55100,20240909,74.77,107800,-10.67,20250220,67200,43.30,20250110,107800,-10.67,20250220,55100,74.77,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,120441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96700,-1400,5,-1.43,8015858800,83059,50.63,98900,99300,95700,127500,68700,98100,96508.01,12.97,0,16441,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22583,26.39,3.06,12,0.36,3664.00,31631.00,107800,20250220,-10.30,55100,20240909,75.50,107800,-10.30,20250220,67200,43.90,20250110,107800,-10.30,20250220,55100,75.50,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,110439,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96200,-1900,5,-1.94,6039394700,62535,38.12,98900,99300,95700,127500,68700,98100,96576.23,12.97,0,11978,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22466,26.26,3.04,12,0.27,3664.00,31631.00,107800,20250220,-10.76,55100,20240909,74.59,107800,-10.76,20250220,67200,43.15,20250110,107800,-10.76,20250220,55100,74.59,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,100441,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96300,-1800,5,-1.83,4103423900,42437,25.87,98900,99300,95700,127500,68700,98100,96694.49,12.97,0,7313,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22490,26.28,3.04,12,0.18,3664.00,31631.00,107800,20250220,-10.67,55100,20240909,74.77,107800,-10.67,20250220,67200,43.30,20250110,107800,-10.67,20250220,55100,74.77,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250306,090443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,97900,-200,5,-0.20,204522600,2078,1.27,98900,99300,97700,127500,68700,98100,98422.81,12.97,0,-820,104500,101300,99100,95900,93700,100200,94800,119,29400,500,74550,100,1,23353627,22863,26.72,3.10,12,0.01,3664.00,31631.00,107800,20250220,-9.18,55100,20240909,77.68,107800,-9.18,20250220,67200,45.68,20250110,107800,-9.18,20250220,55100,77.68,20240909,1.21,N,041510,500,119 억,,3028992,N,N,458,N,00,N
20250305,160437,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98100,-2800,5,-2.78,16018069250,162913,76.69,101000,102300,96900,131100,70700,100900,98323.05,12.91,0,6419,106500,103700,98800,96000,91100,105100,97400,119,30200,500,76680,100,1,23353627,22910,26.77,3.10,12,0.70,3664.00,31631.00,107800,20250220,-9.00,55100,20240909,78.04,107800,-9.00,20250220,67200,45.98,20250110,107800,-9.00,20250220,55100,78.04,20240909,1.19,N,041510,500,119 억,,3015882,N,N,458,N,00,N
20250305,150438,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98300,-2600,5,-2.58,14650705250,148978,70.13,101000,102300,96900,131100,70700,100900,98341.33,12.91,0,6808,106500,103700,98800,96000,91100,105100,97400,119,30200,500,76680,100,1,23353627,22957,26.83,3.11,12,0.64,3664.00,31631.00,107800,20250220,-8.81,55100,20240909,78.40,107800,-8.81,20250220,67200,46.28,20250110,107800,-8.81,20250220,55100,78.40,20240909,1.19,N,041510,500,119 억,,3015882,N,N,2838,N,00,N
20250305,140436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,97500,-3400,5,-3.37,11676887150,118619,55.84,101000,102300,96900,131100,70700,100900,98440.19,12.91,0,4166,106500,103700,98800,96000,91100,105100,97400,119,30200,500,76680,100,1,23353627,22770,26.61,3.08,12,0.51,3664.00,31631.00,107800,20250220,-9.55,55100,20240909,76.95,107800,-9.55,20250220,67200,45.09,20250110,107800,-9.55,20250220,55100,76.95,20240909,1.19,N,041510,500,119 억,,3015882,N,N,2838,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 160442 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96600 -1500 5 -1.53 14274490400 147961 90.19 98900 99300 95700 127500 68700 98100 96474.61 12.97 0 25225 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22560 26.36 3.05 12 0.63 3664.00 31631.00 107800 20250220 -10.39 55100 20240909 75.32 107800 -10.39 20250220 67200 43.75 20250110 107800 -10.39 20250220 55100 75.32 20240909 1.21 N 041510 500 119 억 3028992 N N 221 N 00 N
3 20250306 150441 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96400 -1700 5 -1.73 13690184950 141909 86.50 98900 99300 95700 127500 68700 98100 96471.58 12.97 0 23806 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22513 26.31 3.05 12 0.61 3664.00 31631.00 107800 20250220 -10.58 55100 20240909 74.95 107800 -10.58 20250220 67200 43.45 20250110 107800 -10.58 20250220 55100 74.95 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
4 20250306 140440 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96600 -1500 5 -1.53 11587280550 120050 73.18 98900 99300 95700 127500 68700 98100 96520.45 12.97 0 20914 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22560 26.36 3.05 12 0.51 3664.00 31631.00 107800 20250220 -10.39 55100 20240909 75.32 107800 -10.39 20250220 67200 43.75 20250110 107800 -10.39 20250220 55100 75.32 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
5 20250306 130440 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96300 -1800 5 -1.83 9418241800 97547 59.46 98900 99300 95700 127500 68700 98100 96550.81 12.97 0 16000 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22490 26.28 3.04 12 0.42 3664.00 31631.00 107800 20250220 -10.67 55100 20240909 74.77 107800 -10.67 20250220 67200 43.30 20250110 107800 -10.67 20250220 55100 74.77 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
6 20250306 120441 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96700 -1400 5 -1.43 8015858800 83059 50.63 98900 99300 95700 127500 68700 98100 96508.01 12.97 0 16441 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22583 26.39 3.06 12 0.36 3664.00 31631.00 107800 20250220 -10.30 55100 20240909 75.50 107800 -10.30 20250220 67200 43.90 20250110 107800 -10.30 20250220 55100 75.50 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
7 20250306 110439 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96200 -1900 5 -1.94 6039394700 62535 38.12 98900 99300 95700 127500 68700 98100 96576.23 12.97 0 11978 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22466 26.26 3.04 12 0.27 3664.00 31631.00 107800 20250220 -10.76 55100 20240909 74.59 107800 -10.76 20250220 67200 43.15 20250110 107800 -10.76 20250220 55100 74.59 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
8 20250306 100441 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96300 -1800 5 -1.83 4103423900 42437 25.87 98900 99300 95700 127500 68700 98100 96694.49 12.97 0 7313 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22490 26.28 3.04 12 0.18 3664.00 31631.00 107800 20250220 -10.67 55100 20240909 74.77 107800 -10.67 20250220 67200 43.30 20250110 107800 -10.67 20250220 55100 74.77 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
9 20250306 090443 55 30.00 KSQ150 오락·문화 N N N Y 40 N 97900 -200 5 -0.20 204522600 2078 1.27 98900 99300 97700 127500 68700 98100 98422.81 12.97 0 -820 104500 101300 99100 95900 93700 100200 94800 119 29400 500 74550 100 1 23353627 22863 26.72 3.10 12 0.01 3664.00 31631.00 107800 20250220 -9.18 55100 20240909 77.68 107800 -9.18 20250220 67200 45.68 20250110 107800 -9.18 20250220 55100 77.68 20240909 1.21 N 041510 500 119 억 3028992 N N 458 N 00 N
10 20250305 160437 55 30.00 KSQ150 오락·문화 N N N Y 40 N 98100 -2800 5 -2.78 16018069250 162913 76.69 101000 102300 96900 131100 70700 100900 98323.05 12.91 0 6419 106500 103700 98800 96000 91100 105100 97400 119 30200 500 76680 100 1 23353627 22910 26.77 3.10 12 0.70 3664.00 31631.00 107800 20250220 -9.00 55100 20240909 78.04 107800 -9.00 20250220 67200 45.98 20250110 107800 -9.00 20250220 55100 78.04 20240909 1.19 N 041510 500 119 억 3015882 N N 458 N 00 N
11 20250305 150438 55 30.00 KSQ150 오락·문화 N N N Y 40 N 98300 -2600 5 -2.58 14650705250 148978 70.13 101000 102300 96900 131100 70700 100900 98341.33 12.91 0 6808 106500 103700 98800 96000 91100 105100 97400 119 30200 500 76680 100 1 23353627 22957 26.83 3.11 12 0.64 3664.00 31631.00 107800 20250220 -8.81 55100 20240909 78.40 107800 -8.81 20250220 67200 46.28 20250110 107800 -8.81 20250220 55100 78.40 20240909 1.19 N 041510 500 119 억 3015882 N N 2838 N 00 N
12 20250305 140436 55 30.00 KSQ150 오락·문화 N N N Y 40 N 97500 -3400 5 -3.37 11676887150 118619 55.84 101000 102300 96900 131100 70700 100900 98440.19 12.91 0 4166 106500 103700 98800 96000 91100 105100 97400 119 30200 500 76680 100 1 23353627 22770 26.61 3.08 12 0.51 3664.00 31631.00 107800 20250220 -9.55 55100 20240909 76.95 107800 -9.55 20250220 67200 45.09 20250110 107800 -9.55 20250220 55100 76.95 20240909 1.19 N 041510 500 119 억 3015882 N N 2838 N 00 N