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
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
20250313,160451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93400,-400,5,-0.43,13230980950,141941,89.86,92800,94400,92400,121900,65700,93800,93214.53,13.24,0,28089,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21812,25.49,2.95,12,0.61,3664.00,31631.00,107800,20250220,-13.36,55100,20240909,69.51,107800,-13.36,20250220,67200,38.99,20250110,107800,-13.36,20250220,55100,69.51,20240909,1.12,N,041510,500,119 억,,3092349,N,N,3081,N,00,N
20250313,150452,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93200,-600,5,-0.64,10139742700,108838,68.90,92800,94400,92400,121900,65700,93800,93163.61,13.24,0,34484,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21766,25.44,2.95,12,0.47,3664.00,31631.00,107800,20250220,-13.54,55100,20240909,69.15,107800,-13.54,20250220,67200,38.69,20250110,107800,-13.54,20250220,55100,69.15,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,140451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93600,-200,5,-0.21,8473258650,90968,57.59,92800,94400,92400,121900,65700,93800,93145.47,13.24,0,26118,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21859,25.55,2.96,12,0.39,3664.00,31631.00,107800,20250220,-13.17,55100,20240909,69.87,107800,-13.17,20250220,67200,39.29,20250110,107800,-13.17,20250220,55100,69.87,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,130451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,92800,-1000,5,-1.07,6727474700,72245,45.74,92800,94400,92400,121900,65700,93800,93120.26,13.24,0,18388,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21672,25.33,2.93,12,0.31,3664.00,31631.00,107800,20250220,-13.91,55100,20240909,68.42,107800,-13.91,20250220,67200,38.10,20250110,107800,-13.91,20250220,55100,68.42,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,120452,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93400,-400,5,-0.43,5523144250,59298,37.54,92800,94400,92400,121900,65700,93800,93142.15,13.24,0,9971,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21812,25.49,2.95,12,0.25,3664.00,31631.00,107800,20250220,-13.36,55100,20240909,69.51,107800,-13.36,20250220,67200,38.99,20250110,107800,-13.36,20250220,55100,69.51,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,110451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,92500,-1300,5,-1.39,4461632900,47885,30.32,92800,94400,92400,121900,65700,93800,93173.89,13.24,0,4127,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21602,25.25,2.92,12,0.21,3664.00,31631.00,107800,20250220,-14.19,55100,20240909,67.88,107800,-14.19,20250220,67200,37.65,20250110,107800,-14.19,20250220,55100,67.88,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,100450,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,92800,-1000,5,-1.07,3195558900,34242,21.68,92800,94400,92400,121900,65700,93800,93322.76,13.24,0,-489,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21672,25.33,2.93,12,0.15,3664.00,31631.00,107800,20250220,-13.91,55100,20240909,68.42,107800,-13.91,20250220,67200,38.10,20250110,107800,-13.91,20250220,55100,68.42,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250313,090452,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,94000,200,2,0.21,319829750,3429,2.17,92800,94200,92800,121900,65700,93800,93271.71,13.24,0,650,99200,96500,95000,92300,90800,95750,91550,119,28100,500,71280,100,1,23353627,21952,25.66,2.97,12,0.01,3664.00,31631.00,107800,20250220,-12.80,55100,20240909,70.60,107800,-12.80,20250220,67200,39.88,20250110,107800,-12.80,20250220,55100,70.60,20240909,1.12,N,041510,500,119 억,,3092349,N,N,591,N,00,N
20250312,160449,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93800,-3000,5,-3.10,14898146600,157233,124.65,96100,97700,93500,125800,67800,96800,94753.55,13.20,0,2165,101600,99200,95800,93400,90000,100400,94600,119,29000,500,73560,100,1,23353627,21906,25.60,2.97,12,0.67,3664.00,31631.00,107800,20250220,-12.99,55100,20240909,70.24,107800,-12.99,20250220,67200,39.58,20250110,107800,-12.99,20250220,55100,70.24,20240909,1.16,N,041510,500,119 억,,3082641,N,N,591,N,00,N
20250312,150449,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,94200,-2600,5,-2.69,13948944500,147137,116.65,96100,97700,93500,125800,67800,96800,94801.90,13.20,0,1888,101600,99200,95800,93400,90000,100400,94600,119,29000,500,73560,100,1,23353627,21999,25.71,2.98,12,0.63,3664.00,31631.00,107800,20250220,-12.62,55100,20240909,70.96,107800,-12.62,20250220,67200,40.18,20250110,107800,-12.62,20250220,55100,70.96,20240909,1.16,N,041510,500,119 억,,3082641,N,N,682,N,00,N
20250312,140449,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,94200,-2600,5,-2.69,11655693350,122720,97.29,96100,97700,93900,125800,67800,96800,94977.37,13.20,0,-282,101600,99200,95800,93400,90000,100400,94600,119,29000,500,73560,100,1,23353627,21999,25.71,2.98,12,0.53,3664.00,31631.00,107800,20250220,-12.62,55100,20240909,70.96,107800,-12.62,20250220,67200,40.18,20250110,107800,-12.62,20250220,55100,70.96,20240909,1.16,N,041510,500,119 억,,3082641,N,N,682,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 160451 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93400 -400 5 -0.43 13230980950 141941 89.86 92800 94400 92400 121900 65700 93800 93214.53 13.24 0 28089 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21812 25.49 2.95 12 0.61 3664.00 31631.00 107800 20250220 -13.36 55100 20240909 69.51 107800 -13.36 20250220 67200 38.99 20250110 107800 -13.36 20250220 55100 69.51 20240909 1.12 N 041510 500 119 억 3092349 N N 3081 N 00 N
3 20250313 150452 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93200 -600 5 -0.64 10139742700 108838 68.90 92800 94400 92400 121900 65700 93800 93163.61 13.24 0 34484 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21766 25.44 2.95 12 0.47 3664.00 31631.00 107800 20250220 -13.54 55100 20240909 69.15 107800 -13.54 20250220 67200 38.69 20250110 107800 -13.54 20250220 55100 69.15 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
4 20250313 140451 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93600 -200 5 -0.21 8473258650 90968 57.59 92800 94400 92400 121900 65700 93800 93145.47 13.24 0 26118 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21859 25.55 2.96 12 0.39 3664.00 31631.00 107800 20250220 -13.17 55100 20240909 69.87 107800 -13.17 20250220 67200 39.29 20250110 107800 -13.17 20250220 55100 69.87 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
5 20250313 130451 55 30.00 KSQ150 오락·문화 N N N Y 40 N 92800 -1000 5 -1.07 6727474700 72245 45.74 92800 94400 92400 121900 65700 93800 93120.26 13.24 0 18388 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21672 25.33 2.93 12 0.31 3664.00 31631.00 107800 20250220 -13.91 55100 20240909 68.42 107800 -13.91 20250220 67200 38.10 20250110 107800 -13.91 20250220 55100 68.42 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
6 20250313 120452 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93400 -400 5 -0.43 5523144250 59298 37.54 92800 94400 92400 121900 65700 93800 93142.15 13.24 0 9971 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21812 25.49 2.95 12 0.25 3664.00 31631.00 107800 20250220 -13.36 55100 20240909 69.51 107800 -13.36 20250220 67200 38.99 20250110 107800 -13.36 20250220 55100 69.51 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
7 20250313 110451 55 30.00 KSQ150 오락·문화 N N N Y 40 N 92500 -1300 5 -1.39 4461632900 47885 30.32 92800 94400 92400 121900 65700 93800 93173.89 13.24 0 4127 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21602 25.25 2.92 12 0.21 3664.00 31631.00 107800 20250220 -14.19 55100 20240909 67.88 107800 -14.19 20250220 67200 37.65 20250110 107800 -14.19 20250220 55100 67.88 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
8 20250313 100450 55 30.00 KSQ150 오락·문화 N N N Y 40 N 92800 -1000 5 -1.07 3195558900 34242 21.68 92800 94400 92400 121900 65700 93800 93322.76 13.24 0 -489 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21672 25.33 2.93 12 0.15 3664.00 31631.00 107800 20250220 -13.91 55100 20240909 68.42 107800 -13.91 20250220 67200 38.10 20250110 107800 -13.91 20250220 55100 68.42 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
9 20250313 090452 55 30.00 KSQ150 오락·문화 N N N Y 40 N 94000 200 2 0.21 319829750 3429 2.17 92800 94200 92800 121900 65700 93800 93271.71 13.24 0 650 99200 96500 95000 92300 90800 95750 91550 119 28100 500 71280 100 1 23353627 21952 25.66 2.97 12 0.01 3664.00 31631.00 107800 20250220 -12.80 55100 20240909 70.60 107800 -12.80 20250220 67200 39.88 20250110 107800 -12.80 20250220 55100 70.60 20240909 1.12 N 041510 500 119 억 3092349 N N 591 N 00 N
10 20250312 160449 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93800 -3000 5 -3.10 14898146600 157233 124.65 96100 97700 93500 125800 67800 96800 94753.55 13.20 0 2165 101600 99200 95800 93400 90000 100400 94600 119 29000 500 73560 100 1 23353627 21906 25.60 2.97 12 0.67 3664.00 31631.00 107800 20250220 -12.99 55100 20240909 70.24 107800 -12.99 20250220 67200 39.58 20250110 107800 -12.99 20250220 55100 70.24 20240909 1.16 N 041510 500 119 억 3082641 N N 591 N 00 N
11 20250312 150449 55 30.00 KSQ150 오락·문화 N N N Y 40 N 94200 -2600 5 -2.69 13948944500 147137 116.65 96100 97700 93500 125800 67800 96800 94801.90 13.20 0 1888 101600 99200 95800 93400 90000 100400 94600 119 29000 500 73560 100 1 23353627 21999 25.71 2.98 12 0.63 3664.00 31631.00 107800 20250220 -12.62 55100 20240909 70.96 107800 -12.62 20250220 67200 40.18 20250110 107800 -12.62 20250220 55100 70.96 20240909 1.16 N 041510 500 119 억 3082641 N N 682 N 00 N
12 20250312 140449 55 30.00 KSQ150 오락·문화 N N N Y 40 N 94200 -2600 5 -2.69 11655693350 122720 97.29 96100 97700 93900 125800 67800 96800 94977.37 13.20 0 -282 101600 99200 95800 93400 90000 100400 94600 119 29000 500 73560 100 1 23353627 21999 25.71 2.98 12 0.53 3664.00 31631.00 107800 20250220 -12.62 55100 20240909 70.96 107800 -12.62 20250220 67200 40.18 20250110 107800 -12.62 20250220 55100 70.96 20240909 1.16 N 041510 500 119 억 3082641 N N 682 N 00 N