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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70700,600,2,0.86,29624093550,420665,79.37,70700,71300,69700,91100,49100,70100,70421.02,25.49,0,-696,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25121,23.80,6.18,12,1.18,2971.00,11435.00,87400,20250220,-19.11,43100,20240909,64.04,87400,-19.11,20250220,65900,7.28,20250106,87400,-19.11,20250220,43100,64.04,20240909,2.94,N,035900,500,179 억,,9055708,N,N,4372,N,00,N
20250313,150427,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70100,0,3,0.00,23606429300,335421,63.29,70700,71300,69700,91100,49100,70100,70378.51,25.49,0,9262,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,24908,23.59,6.13,12,0.94,2971.00,11435.00,87400,20250220,-19.79,43100,20240909,62.65,87400,-19.79,20250220,65900,6.37,20250106,87400,-19.79,20250220,43100,62.65,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,140426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70500,400,2,0.57,20900203400,296932,56.03,70700,71300,69700,91100,49100,70100,70387.18,25.49,0,4659,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25050,23.73,6.17,12,0.84,2971.00,11435.00,87400,20250220,-19.34,43100,20240909,63.57,87400,-19.34,20250220,65900,6.98,20250106,87400,-19.34,20250220,43100,63.57,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,130426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70100,0,3,0.00,16468629500,233732,44.10,70700,71300,70000,91100,49100,70100,70459.46,25.49,0,-4343,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,24908,23.59,6.13,12,0.66,2971.00,11435.00,87400,20250220,-19.79,43100,20240909,62.65,87400,-19.79,20250220,65900,6.37,20250106,87400,-19.79,20250220,43100,62.65,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,120427,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70500,400,2,0.57,13949055500,197859,37.33,70700,71300,70100,91100,49100,70100,70499.99,25.49,0,-4124,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25050,23.73,6.17,12,0.56,2971.00,11435.00,87400,20250220,-19.34,43100,20240909,63.57,87400,-19.34,20250220,65900,6.98,20250106,87400,-19.34,20250220,43100,63.57,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,110426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70300,200,2,0.29,11100785450,157342,29.69,70700,71300,70100,91100,49100,70100,70551.97,25.49,0,-7023,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,24979,23.66,6.15,12,0.44,2971.00,11435.00,87400,20250220,-19.57,43100,20240909,63.11,87400,-19.57,20250220,65900,6.68,20250106,87400,-19.57,20250220,43100,63.11,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,100426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70200,100,2,0.14,8229075150,116479,21.98,70700,71300,70100,91100,49100,70100,70648.60,25.49,0,-13471,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,24944,23.63,6.14,12,0.33,2971.00,11435.00,87400,20250220,-19.68,43100,20240909,62.88,87400,-19.68,20250220,65900,6.53,20250106,87400,-19.68,20250220,43100,62.88,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250313,090427,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71100,1000,2,1.43,1627987050,22976,4.34,70700,71300,70600,91100,49100,70100,70856.15,25.49,0,5527,72700,71400,70700,69400,68700,71050,69050,180,21000,500,50470,100,1,35532492,25264,23.93,6.22,12,0.06,2971.00,11435.00,87400,20250220,-18.65,43100,20240909,64.97,87400,-18.65,20250220,65900,7.89,20250106,87400,-18.65,20250220,43100,64.97,20240909,2.94,N,035900,500,179 억,,9055708,N,N,144,N,00,N
20250312,160424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70100,-200,5,-0.28,36512531050,515963,53.24,70600,72000,70000,91300,49300,70300,70771.21,25.28,0,14562,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,24908,23.59,6.13,12,1.45,2971.00,11435.00,87400,20250220,-19.79,43100,20240909,62.65,87400,-19.79,20250220,65900,6.37,20250106,87400,-19.79,20250220,43100,62.65,20240909,2.65,N,035900,500,179 억,,8984217,N,N,144,N,00,N
20250312,150424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70400,100,2,0.14,31801454500,448820,46.32,70600,72000,70000,91300,49300,70300,70855.70,25.28,0,-9950,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25015,23.70,6.16,12,1.26,2971.00,11435.00,87400,20250220,-19.45,43100,20240909,63.34,87400,-19.45,20250220,65900,6.83,20250106,87400,-19.45,20250220,43100,63.34,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,N,00,N
20250312,140424,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70600,300,2,0.43,23981263900,337494,34.83,70600,72000,70400,91300,49300,70300,71056.86,25.28,0,-7732,74566,72432,71266,69132,67966,71850,68550,180,21000,500,50610,100,1,35532492,25086,23.76,6.17,12,0.95,2971.00,11435.00,87400,20250220,-19.22,43100,20240909,63.81,87400,-19.22,20250220,65900,7.13,20250106,87400,-19.22,20250220,43100,63.81,20240909,2.65,N,035900,500,179 억,,8984217,N,N,1000,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 20250313 160426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70700 600 2 0.86 29624093550 420665 79.37 70700 71300 69700 91100 49100 70100 70421.02 25.49 0 -696 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 25121 23.80 6.18 12 1.18 2971.00 11435.00 87400 20250220 -19.11 43100 20240909 64.04 87400 -19.11 20250220 65900 7.28 20250106 87400 -19.11 20250220 43100 64.04 20240909 2.94 N 035900 500 179 억 9055708 N N 4372 N 00 N
3 20250313 150427 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70100 0 3 0.00 23606429300 335421 63.29 70700 71300 69700 91100 49100 70100 70378.51 25.49 0 9262 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 24908 23.59 6.13 12 0.94 2971.00 11435.00 87400 20250220 -19.79 43100 20240909 62.65 87400 -19.79 20250220 65900 6.37 20250106 87400 -19.79 20250220 43100 62.65 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
4 20250313 140426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70500 400 2 0.57 20900203400 296932 56.03 70700 71300 69700 91100 49100 70100 70387.18 25.49 0 4659 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 25050 23.73 6.17 12 0.84 2971.00 11435.00 87400 20250220 -19.34 43100 20240909 63.57 87400 -19.34 20250220 65900 6.98 20250106 87400 -19.34 20250220 43100 63.57 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
5 20250313 130426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70100 0 3 0.00 16468629500 233732 44.10 70700 71300 70000 91100 49100 70100 70459.46 25.49 0 -4343 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 24908 23.59 6.13 12 0.66 2971.00 11435.00 87400 20250220 -19.79 43100 20240909 62.65 87400 -19.79 20250220 65900 6.37 20250106 87400 -19.79 20250220 43100 62.65 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
6 20250313 120427 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70500 400 2 0.57 13949055500 197859 37.33 70700 71300 70100 91100 49100 70100 70499.99 25.49 0 -4124 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 25050 23.73 6.17 12 0.56 2971.00 11435.00 87400 20250220 -19.34 43100 20240909 63.57 87400 -19.34 20250220 65900 6.98 20250106 87400 -19.34 20250220 43100 63.57 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
7 20250313 110426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70300 200 2 0.29 11100785450 157342 29.69 70700 71300 70100 91100 49100 70100 70551.97 25.49 0 -7023 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 24979 23.66 6.15 12 0.44 2971.00 11435.00 87400 20250220 -19.57 43100 20240909 63.11 87400 -19.57 20250220 65900 6.68 20250106 87400 -19.57 20250220 43100 63.11 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
8 20250313 100426 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70200 100 2 0.14 8229075150 116479 21.98 70700 71300 70100 91100 49100 70100 70648.60 25.49 0 -13471 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 24944 23.63 6.14 12 0.33 2971.00 11435.00 87400 20250220 -19.68 43100 20240909 62.88 87400 -19.68 20250220 65900 6.53 20250106 87400 -19.68 20250220 43100 62.88 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
9 20250313 090427 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71100 1000 2 1.43 1627987050 22976 4.34 70700 71300 70600 91100 49100 70100 70856.15 25.49 0 5527 72700 71400 70700 69400 68700 71050 69050 180 21000 500 50470 100 1 35532492 25264 23.93 6.22 12 0.06 2971.00 11435.00 87400 20250220 -18.65 43100 20240909 64.97 87400 -18.65 20250220 65900 7.89 20250106 87400 -18.65 20250220 43100 64.97 20240909 2.94 N 035900 500 179 억 9055708 N N 144 N 00 N
10 20250312 160424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70100 -200 5 -0.28 36512531050 515963 53.24 70600 72000 70000 91300 49300 70300 70771.21 25.28 0 14562 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 24908 23.59 6.13 12 1.45 2971.00 11435.00 87400 20250220 -19.79 43100 20240909 62.65 87400 -19.79 20250220 65900 6.37 20250106 87400 -19.79 20250220 43100 62.65 20240909 2.65 N 035900 500 179 억 8984217 N N 144 N 00 N
11 20250312 150424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70400 100 2 0.14 31801454500 448820 46.32 70600 72000 70000 91300 49300 70300 70855.70 25.28 0 -9950 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25015 23.70 6.16 12 1.26 2971.00 11435.00 87400 20250220 -19.45 43100 20240909 63.34 87400 -19.45 20250220 65900 6.83 20250106 87400 -19.45 20250220 43100 63.34 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N
12 20250312 140424 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70600 300 2 0.43 23981263900 337494 34.83 70600 72000 70400 91300 49300 70300 71056.86 25.28 0 -7732 74566 72432 71266 69132 67966 71850 68550 180 21000 500 50610 100 1 35532492 25086 23.76 6.17 12 0.95 2971.00 11435.00 87400 20250220 -19.22 43100 20240909 63.81 87400 -19.22 20250220 65900 7.13 20250106 87400 -19.22 20250220 43100 63.81 20240909 2.65 N 035900 500 179 억 8984217 N N 1000 N 00 N