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
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
20250306,160755,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,-1400,5,-2.19,11891139300,190874,66.79,64500,64500,61400,83200,44800,64000,62296.79,11.96,0,20408,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11701,19.06,2.48,12,1.02,3285.00,25262.00,66000,20250304,-5.15,29950,20240909,109.02,66000,-5.15,20250304,43950,42.43,20250110,66000,-5.15,20250304,29950,109.02,20240909,3.03,N,122870,500,93 억,,2236324,N,N,389,N,00,N
20250306,150754,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62350,-1650,5,-2.58,11435365700,183589,64.25,64500,64500,61400,83200,44800,64000,62286.47,11.96,0,18563,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11654,18.98,2.47,12,0.98,3285.00,25262.00,66000,20250304,-5.53,29950,20240909,108.18,66000,-5.53,20250304,43950,41.87,20250110,66000,-5.53,20250304,29950,108.18,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,140753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,-1200,5,-1.88,10213777600,164033,57.40,64500,64500,61400,83200,44800,64000,62265.03,11.96,0,19144,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11738,19.12,2.49,12,0.88,3285.00,25262.00,66000,20250304,-4.85,29950,20240909,109.68,66000,-4.85,20250304,43950,42.89,20250110,66000,-4.85,20250304,29950,109.68,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,130755,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-1600,5,-2.50,8954989200,143939,50.37,64500,64500,61400,83200,44800,64000,62211.93,11.96,0,18357,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11663,19.00,2.47,12,0.77,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,120753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,-1500,5,-2.34,8379958850,134715,47.14,64500,64500,61400,83200,44800,64000,62203.10,11.96,0,16572,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11682,19.03,2.47,12,0.72,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,110750,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-1600,5,-2.50,7483659700,120319,42.10,64500,64500,61400,83200,44800,64000,62196.25,11.96,0,13929,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11663,19.00,2.47,12,0.64,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,100753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61900,-2100,5,-3.28,5385578550,86497,30.27,64500,64500,61400,83200,44800,64000,62260.19,11.96,0,1488,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11570,18.84,2.45,12,0.46,3285.00,25262.00,66000,20250304,-6.21,29950,20240909,106.68,66000,-6.21,20250304,43950,40.84,20250110,66000,-6.21,20250304,29950,106.68,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250306,090756,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,-1000,5,-1.56,729098600,11496,4.02,64500,64500,62500,83200,44800,64000,63414.35,11.96,0,-1829,66933,65466,63933,62466,60933,64700,61700,93,19200,500,48640,100,1,18691049,11775,19.18,2.49,12,0.06,3285.00,25262.00,66000,20250304,-4.55,29950,20240909,110.35,66000,-4.55,20250304,43950,43.34,20250110,66000,-4.55,20250304,29950,110.35,20240909,3.03,N,122870,500,93 억,,2236324,N,N,120,N,00,N
20250305,160745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64000,-2000,5,-3.03,18231731950,285761,56.70,65200,65400,62400,85800,46200,66000,63799.30,12.06,0,-18202,68600,67300,64700,63400,60800,67950,64050,93,19800,500,50160,100,1,18691049,11962,19.48,2.53,12,1.53,3285.00,25262.00,66000,20250304,-3.03,29950,20240909,113.69,66000,-3.03,20250304,43950,45.62,20250110,66000,-3.03,20250304,29950,113.69,20240909,2.88,N,122870,500,93 억,,2254671,N,N,120,N,00,N
20250305,150748,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64000,-2000,5,-3.03,17424966800,273153,54.20,65200,65400,62400,85800,46200,66000,63790.81,12.06,0,-15662,68600,67300,64700,63400,60800,67950,64050,93,19800,500,50160,100,1,18691049,11962,19.48,2.53,12,1.46,3285.00,25262.00,66000,20250304,-3.03,29950,20240909,113.69,66000,-3.03,20250304,43950,45.62,20250110,66000,-3.03,20250304,29950,113.69,20240909,2.88,N,122870,500,93 억,,2254671,N,N,1588,N,00,N
20250305,140747,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63400,-2600,5,-3.94,14626448300,229254,45.49,65200,65400,62400,85800,46200,66000,63798.81,12.06,0,-9659,68600,67300,64700,63400,60800,67950,64050,93,19800,500,50160,100,1,18691049,11850,19.30,2.51,12,1.23,3285.00,25262.00,66000,20250304,-3.94,29950,20240909,111.69,66000,-3.94,20250304,43950,44.25,20250110,66000,-3.94,20250304,29950,111.69,20240909,2.88,N,122870,500,93 억,,2254671,N,N,1588,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 160755 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62600 -1400 5 -2.19 11891139300 190874 66.79 64500 64500 61400 83200 44800 64000 62296.79 11.96 0 20408 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11701 19.06 2.48 12 1.02 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 3.03 N 122870 500 93 억 2236324 N N 389 N 00 N
3 20250306 150754 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62350 -1650 5 -2.58 11435365700 183589 64.25 64500 64500 61400 83200 44800 64000 62286.47 11.96 0 18563 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11654 18.98 2.47 12 0.98 3285.00 25262.00 66000 20250304 -5.53 29950 20240909 108.18 66000 -5.53 20250304 43950 41.87 20250110 66000 -5.53 20250304 29950 108.18 20240909 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
4 20250306 140753 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62800 -1200 5 -1.88 10213777600 164033 57.40 64500 64500 61400 83200 44800 64000 62265.03 11.96 0 19144 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11738 19.12 2.49 12 0.88 3285.00 25262.00 66000 20250304 -4.85 29950 20240909 109.68 66000 -4.85 20250304 43950 42.89 20250110 66000 -4.85 20250304 29950 109.68 20240909 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
5 20250306 130755 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -1600 5 -2.50 8954989200 143939 50.37 64500 64500 61400 83200 44800 64000 62211.93 11.96 0 18357 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 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 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
6 20250306 120753 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 -1500 5 -2.34 8379958850 134715 47.14 64500 64500 61400 83200 44800 64000 62203.10 11.96 0 16572 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11682 19.03 2.47 12 0.72 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 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
7 20250306 110750 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 -1600 5 -2.50 7483659700 120319 42.10 64500 64500 61400 83200 44800 64000 62196.25 11.96 0 13929 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11663 19.00 2.47 12 0.64 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 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
8 20250306 100753 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61900 -2100 5 -3.28 5385578550 86497 30.27 64500 64500 61400 83200 44800 64000 62260.19 11.96 0 1488 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11570 18.84 2.45 12 0.46 3285.00 25262.00 66000 20250304 -6.21 29950 20240909 106.68 66000 -6.21 20250304 43950 40.84 20250110 66000 -6.21 20250304 29950 106.68 20240909 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
9 20250306 090756 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63000 -1000 5 -1.56 729098600 11496 4.02 64500 64500 62500 83200 44800 64000 63414.35 11.96 0 -1829 66933 65466 63933 62466 60933 64700 61700 93 19200 500 48640 100 1 18691049 11775 19.18 2.49 12 0.06 3285.00 25262.00 66000 20250304 -4.55 29950 20240909 110.35 66000 -4.55 20250304 43950 43.34 20250110 66000 -4.55 20250304 29950 110.35 20240909 3.03 N 122870 500 93 억 2236324 N N 120 N 00 N
10 20250305 160745 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64000 -2000 5 -3.03 18231731950 285761 56.70 65200 65400 62400 85800 46200 66000 63799.30 12.06 0 -18202 68600 67300 64700 63400 60800 67950 64050 93 19800 500 50160 100 1 18691049 11962 19.48 2.53 12 1.53 3285.00 25262.00 66000 20250304 -3.03 29950 20240909 113.69 66000 -3.03 20250304 43950 45.62 20250110 66000 -3.03 20250304 29950 113.69 20240909 2.88 N 122870 500 93 억 2254671 N N 120 N 00 N
11 20250305 150748 55 40.00 KSQ150 오락·문화 N N N Y 40 N 64000 -2000 5 -3.03 17424966800 273153 54.20 65200 65400 62400 85800 46200 66000 63790.81 12.06 0 -15662 68600 67300 64700 63400 60800 67950 64050 93 19800 500 50160 100 1 18691049 11962 19.48 2.53 12 1.46 3285.00 25262.00 66000 20250304 -3.03 29950 20240909 113.69 66000 -3.03 20250304 43950 45.62 20250110 66000 -3.03 20250304 29950 113.69 20240909 2.88 N 122870 500 93 억 2254671 N N 1588 N 00 N
12 20250305 140747 55 40.00 KSQ150 오락·문화 N N N Y 40 N 63400 -2600 5 -3.94 14626448300 229254 45.49 65200 65400 62400 85800 46200 66000 63798.81 12.06 0 -9659 68600 67300 64700 63400 60800 67950 64050 93 19800 500 50160 100 1 18691049 11850 19.30 2.51 12 1.23 3285.00 25262.00 66000 20250304 -3.94 29950 20240909 111.69 66000 -3.94 20250304 43950 44.25 20250110 66000 -3.94 20250304 29950 111.69 20240909 2.88 N 122870 500 93 억 2254671 N N 1588 N 00 N