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
253450/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
20250306,160958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48350,-1250,5,-2.52,9838823725,202231,132.13,49600,49700,48050,64400,34750,49600,48651.53,10.99,0,37192,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14533,48.30,2.05,12,0.67,1001.00,23546.00,52400,20250228,-7.73,33000,20240805,46.52,52400,-7.73,20250228,36300,33.20,20250203,52400,-7.73,20250228,33000,46.52,20240805,0.82,N,253450,500,150 억,,3304130,N,N,322,N,00,N
20250306,150958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48150,-1450,5,-2.92,9316929600,191416,125.07,49600,49700,48050,64400,34750,49600,48673.72,10.99,0,31948,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14473,48.10,2.04,12,0.64,1001.00,23546.00,52400,20250228,-8.11,33000,20240805,45.91,52400,-8.11,20250228,36300,32.64,20250203,52400,-8.11,20250228,33000,45.91,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,140957,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48550,-1050,5,-2.12,7593587000,155787,101.79,49600,49700,48200,64400,34750,49600,48743.39,10.99,0,23420,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14593,48.50,2.06,12,0.52,1001.00,23546.00,52400,20250228,-7.35,33000,20240805,47.12,52400,-7.35,20250228,36300,33.75,20250203,52400,-7.35,20250228,33000,47.12,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,130958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48650,-950,5,-1.92,5829895700,119408,78.02,49600,49700,48350,64400,34750,49600,48823.33,10.99,0,22034,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14623,48.60,2.07,12,0.40,1001.00,23546.00,52400,20250228,-7.16,33000,20240805,47.42,52400,-7.16,20250228,36300,34.02,20250203,52400,-7.16,20250228,33000,47.42,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,120957,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48750,-850,5,-1.71,4746558450,97185,63.50,49600,49700,48350,64400,34750,49600,48840.44,10.99,0,20239,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14654,48.70,2.07,12,0.32,1001.00,23546.00,52400,20250228,-6.97,33000,20240805,47.73,52400,-6.97,20250228,36300,34.30,20250203,52400,-6.97,20250228,33000,47.73,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,110954,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49050,-550,5,-1.11,3598874175,73643,48.12,49600,49700,48350,64400,34750,49600,48869.20,10.99,0,12857,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14744,49.00,2.08,12,0.24,1001.00,23546.00,52400,20250228,-6.39,33000,20240805,48.64,52400,-6.39,20250228,36300,35.12,20250203,52400,-6.39,20250228,33000,48.64,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,100956,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49150,-450,5,-0.91,2559286200,52468,34.28,49600,49700,48350,64400,34750,49600,48778.04,10.99,0,11076,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14774,49.10,2.09,12,0.17,1001.00,23546.00,52400,20250228,-6.20,33000,20240805,48.94,52400,-6.20,20250228,36300,35.40,20250203,52400,-6.20,20250228,33000,48.94,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250306,091000,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48750,-850,5,-1.71,353745200,7211,4.71,49600,49700,48700,64400,34750,49600,49056.33,10.99,0,-498,51733,50666,49533,48466,47333,50100,47900,150,14800,500,37690,50,1,30058498,14654,48.70,2.07,12,0.02,1001.00,23546.00,52400,20250228,-6.97,33000,20240805,47.73,52400,-6.97,20250228,36300,34.30,20250203,52400,-6.97,20250228,33000,47.73,20240805,0.82,N,253450,500,150 억,,3304130,N,N,2318,N,00,N
20250305,160947,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49600,100,2,0.20,7529000950,152344,61.42,50000,50600,48400,64300,34650,49500,49420.89,10.96,0,-1734,51833,50666,49633,48466,47433,50150,47950,150,14800,500,37620,50,1,30058498,14909,49.55,2.11,12,0.51,1001.00,23546.00,52400,20250228,-5.34,33000,20240805,50.30,52400,-5.34,20250228,36300,36.64,20250203,52400,-5.34,20250228,33000,50.30,20240805,0.79,N,253450,500,150 억,,3295182,N,N,2317,N,00,N
20250305,150950,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49450,-50,5,-0.10,7186375250,145428,58.63,50000,50600,48400,64300,34650,49500,49415.35,10.96,0,-1050,51833,50666,49633,48466,47433,50150,47950,150,14800,500,37620,50,1,30058498,14864,49.40,2.10,12,0.48,1001.00,23546.00,52400,20250228,-5.63,33000,20240805,49.85,52400,-5.63,20250228,36300,36.23,20250203,52400,-5.63,20250228,33000,49.85,20240805,0.79,N,253450,500,150 억,,3295182,N,N,908,N,00,N
20250305,140949,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49300,-200,5,-0.40,6172555100,124896,50.36,50000,50600,48400,64300,34650,49500,49421.56,10.96,0,2472,51833,50666,49633,48466,47433,50150,47950,150,14800,500,37620,50,1,30058498,14819,49.25,2.09,12,0.42,1001.00,23546.00,52400,20250228,-5.92,33000,20240805,49.39,52400,-5.92,20250228,36300,35.81,20250203,52400,-5.92,20250228,33000,49.39,20240805,0.79,N,253450,500,150 억,,3295182,N,N,908,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 160958 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48350 -1250 5 -2.52 9838823725 202231 132.13 49600 49700 48050 64400 34750 49600 48651.53 10.99 0 37192 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14533 48.30 2.05 12 0.67 1001.00 23546.00 52400 20250228 -7.73 33000 20240805 46.52 52400 -7.73 20250228 36300 33.20 20250203 52400 -7.73 20250228 33000 46.52 20240805 0.82 N 253450 500 150 억 3304130 N N 322 N 00 N
3 20250306 150958 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48150 -1450 5 -2.92 9316929600 191416 125.07 49600 49700 48050 64400 34750 49600 48673.72 10.99 0 31948 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14473 48.10 2.04 12 0.64 1001.00 23546.00 52400 20250228 -8.11 33000 20240805 45.91 52400 -8.11 20250228 36300 32.64 20250203 52400 -8.11 20250228 33000 45.91 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
4 20250306 140957 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48550 -1050 5 -2.12 7593587000 155787 101.79 49600 49700 48200 64400 34750 49600 48743.39 10.99 0 23420 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14593 48.50 2.06 12 0.52 1001.00 23546.00 52400 20250228 -7.35 33000 20240805 47.12 52400 -7.35 20250228 36300 33.75 20250203 52400 -7.35 20250228 33000 47.12 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
5 20250306 130958 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48650 -950 5 -1.92 5829895700 119408 78.02 49600 49700 48350 64400 34750 49600 48823.33 10.99 0 22034 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14623 48.60 2.07 12 0.40 1001.00 23546.00 52400 20250228 -7.16 33000 20240805 47.42 52400 -7.16 20250228 36300 34.02 20250203 52400 -7.16 20250228 33000 47.42 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
6 20250306 120957 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48750 -850 5 -1.71 4746558450 97185 63.50 49600 49700 48350 64400 34750 49600 48840.44 10.99 0 20239 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14654 48.70 2.07 12 0.32 1001.00 23546.00 52400 20250228 -6.97 33000 20240805 47.73 52400 -6.97 20250228 36300 34.30 20250203 52400 -6.97 20250228 33000 47.73 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
7 20250306 110954 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49050 -550 5 -1.11 3598874175 73643 48.12 49600 49700 48350 64400 34750 49600 48869.20 10.99 0 12857 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14744 49.00 2.08 12 0.24 1001.00 23546.00 52400 20250228 -6.39 33000 20240805 48.64 52400 -6.39 20250228 36300 35.12 20250203 52400 -6.39 20250228 33000 48.64 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
8 20250306 100956 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49150 -450 5 -0.91 2559286200 52468 34.28 49600 49700 48350 64400 34750 49600 48778.04 10.99 0 11076 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14774 49.10 2.09 12 0.17 1001.00 23546.00 52400 20250228 -6.20 33000 20240805 48.94 52400 -6.20 20250228 36300 35.40 20250203 52400 -6.20 20250228 33000 48.94 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
9 20250306 091000 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48750 -850 5 -1.71 353745200 7211 4.71 49600 49700 48700 64400 34750 49600 49056.33 10.99 0 -498 51733 50666 49533 48466 47333 50100 47900 150 14800 500 37690 50 1 30058498 14654 48.70 2.07 12 0.02 1001.00 23546.00 52400 20250228 -6.97 33000 20240805 47.73 52400 -6.97 20250228 36300 34.30 20250203 52400 -6.97 20250228 33000 47.73 20240805 0.82 N 253450 500 150 억 3304130 N N 2318 N 00 N
10 20250305 160947 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49600 100 2 0.20 7529000950 152344 61.42 50000 50600 48400 64300 34650 49500 49420.89 10.96 0 -1734 51833 50666 49633 48466 47433 50150 47950 150 14800 500 37620 50 1 30058498 14909 49.55 2.11 12 0.51 1001.00 23546.00 52400 20250228 -5.34 33000 20240805 50.30 52400 -5.34 20250228 36300 36.64 20250203 52400 -5.34 20250228 33000 50.30 20240805 0.79 N 253450 500 150 억 3295182 N N 2317 N 00 N
11 20250305 150950 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49450 -50 5 -0.10 7186375250 145428 58.63 50000 50600 48400 64300 34650 49500 49415.35 10.96 0 -1050 51833 50666 49633 48466 47433 50150 47950 150 14800 500 37620 50 1 30058498 14864 49.40 2.10 12 0.48 1001.00 23546.00 52400 20250228 -5.63 33000 20240805 49.85 52400 -5.63 20250228 36300 36.23 20250203 52400 -5.63 20250228 33000 49.85 20240805 0.79 N 253450 500 150 억 3295182 N N 908 N 00 N
12 20250305 140949 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49300 -200 5 -0.40 6172555100 124896 50.36 50000 50600 48400 64300 34650 49500 49421.56 10.96 0 2472 51833 50666 49633 48466 47433 50150 47950 150 14800 500 37620 50 1 30058498 14819 49.25 2.09 12 0.42 1001.00 23546.00 52400 20250228 -5.92 33000 20240805 49.39 52400 -5.92 20250228 36300 35.81 20250203 52400 -5.92 20250228 33000 49.39 20240805 0.79 N 253450 500 150 억 3295182 N N 908 N 00 N