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
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
20250313,160813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,-600,5,-0.96,12876955500,207969,102.68,62900,63100,61200,81100,43700,62400,61917.71,13.01,0,9649,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11551,18.81,2.45,12,1.11,3285.00,25262.00,66000,20250304,-6.36,29950,20240909,106.34,66000,-6.36,20250304,43950,40.61,20250110,66000,-6.36,20250304,29950,106.34,20240909,2.55,N,122870,500,93 억,,2431423,N,N,1751,N,00,N
20250313,150814,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,-700,5,-1.12,9227535800,148913,73.53,62900,63100,61200,81100,43700,62400,61965.95,13.01,0,5558,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11532,18.78,2.44,12,0.80,3285.00,25262.00,66000,20250304,-6.52,29950,20240909,106.01,66000,-6.52,20250304,43950,40.39,20250110,66000,-6.52,20250304,29950,106.01,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,140813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62100,-300,5,-0.48,7908797350,127573,62.99,62900,63100,61200,81100,43700,62400,61994.29,13.01,0,5313,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11607,18.90,2.46,12,0.68,3285.00,25262.00,66000,20250304,-5.91,29950,20240909,107.35,66000,-5.91,20250304,43950,41.30,20250110,66000,-5.91,20250304,29950,107.35,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,130814,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,-900,5,-1.44,6868637850,110750,54.68,62900,63100,61200,81100,43700,62400,62019.30,13.01,0,3590,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11495,18.72,2.43,12,0.59,3285.00,25262.00,66000,20250304,-6.82,29950,20240909,105.34,66000,-6.82,20250304,43950,39.93,20250110,66000,-6.82,20250304,29950,105.34,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,120814,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-800,5,-1.28,5934957100,95580,47.19,62900,63100,61200,81100,43700,62400,62094.13,13.01,0,1059,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11514,18.75,2.44,12,0.51,3285.00,25262.00,66000,20250304,-6.67,29950,20240909,105.68,66000,-6.67,20250304,43950,40.16,20250110,66000,-6.67,20250304,29950,105.68,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,110815,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61650,-750,5,-1.20,4640982000,74640,36.85,62900,63100,61200,81100,43700,62400,62178.22,13.01,0,-860,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11523,18.77,2.44,12,0.40,3285.00,25262.00,66000,20250304,-6.59,29950,20240909,105.84,66000,-6.59,20250304,43950,40.27,20250110,66000,-6.59,20250304,29950,105.84,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,100813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,-700,5,-1.12,3162994650,50686,25.03,62900,63100,61500,81100,43700,62400,62403.71,13.01,0,-2992,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11532,18.78,2.44,12,0.27,3285.00,25262.00,66000,20250304,-6.52,29950,20240909,106.01,66000,-6.52,20250304,43950,40.39,20250110,66000,-6.52,20250304,29950,106.01,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250313,090815,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,0,3,0.00,501745700,8021,3.96,62900,62900,62300,81100,43700,62400,62554.01,13.01,0,-1197,64133,63266,62333,61466,60533,63700,61900,93,18700,500,47420,100,1,18691049,11663,19.00,2.47,12,0.04,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.55,N,122870,500,93 억,,2431423,N,N,126,N,00,N
20250312,160809,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,1100,2,1.79,12622819000,202533,99.32,62300,63200,61400,79600,43000,61300,62325.72,12.83,0,24807,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11663,19.00,2.47,12,1.08,3285.00,25262.00,66000,20250304,-5.45,29950,20240909,108.35,66000,-5.45,20250304,43950,41.98,20250110,66000,-5.45,20250304,29950,108.35,20240909,2.67,N,122870,500,93 억,,2398910,N,N,126,N,00,N
20250312,150810,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62300,1000,2,1.63,12286136150,197135,96.67,62300,63200,61400,79600,43000,61300,62324.50,12.83,0,23347,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11645,18.96,2.47,12,1.05,3285.00,25262.00,66000,20250304,-5.61,29950,20240909,108.01,66000,-5.61,20250304,43950,41.75,20250110,66000,-5.61,20250304,29950,108.01,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,N,00,N
20250312,140809,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62500,1200,2,1.96,10509855550,168627,82.69,62300,63200,61400,79600,43000,61300,62327.27,12.83,0,14930,64233,62766,61233,59766,58233,63500,60500,93,18300,500,46580,100,1,18691049,11682,19.03,2.47,12,0.90,3285.00,25262.00,66000,20250304,-5.30,29950,20240909,108.68,66000,-5.30,20250304,43950,42.21,20250110,66000,-5.30,20250304,29950,108.68,20240909,2.67,N,122870,500,93 억,,2398910,N,N,1047,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 160813 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61800 -600 5 -0.96 12876955500 207969 102.68 62900 63100 61200 81100 43700 62400 61917.71 13.01 0 9649 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11551 18.81 2.45 12 1.11 3285.00 25262.00 66000 20250304 -6.36 29950 20240909 106.34 66000 -6.36 20250304 43950 40.61 20250110 66000 -6.36 20250304 29950 106.34 20240909 2.55 N 122870 500 93 억 2431423 N N 1751 N 00 N
3 20250313 150814 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61700 -700 5 -1.12 9227535800 148913 73.53 62900 63100 61200 81100 43700 62400 61965.95 13.01 0 5558 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11532 18.78 2.44 12 0.80 3285.00 25262.00 66000 20250304 -6.52 29950 20240909 106.01 66000 -6.52 20250304 43950 40.39 20250110 66000 -6.52 20250304 29950 106.01 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
4 20250313 140813 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62100 -300 5 -0.48 7908797350 127573 62.99 62900 63100 61200 81100 43700 62400 61994.29 13.01 0 5313 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11607 18.90 2.46 12 0.68 3285.00 25262.00 66000 20250304 -5.91 29950 20240909 107.35 66000 -5.91 20250304 43950 41.30 20250110 66000 -5.91 20250304 29950 107.35 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
5 20250313 130814 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61500 -900 5 -1.44 6868637850 110750 54.68 62900 63100 61200 81100 43700 62400 62019.30 13.01 0 3590 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11495 18.72 2.43 12 0.59 3285.00 25262.00 66000 20250304 -6.82 29950 20240909 105.34 66000 -6.82 20250304 43950 39.93 20250110 66000 -6.82 20250304 29950 105.34 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
6 20250313 120814 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61600 -800 5 -1.28 5934957100 95580 47.19 62900 63100 61200 81100 43700 62400 62094.13 13.01 0 1059 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11514 18.75 2.44 12 0.51 3285.00 25262.00 66000 20250304 -6.67 29950 20240909 105.68 66000 -6.67 20250304 43950 40.16 20250110 66000 -6.67 20250304 29950 105.68 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
7 20250313 110815 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61650 -750 5 -1.20 4640982000 74640 36.85 62900 63100 61200 81100 43700 62400 62178.22 13.01 0 -860 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11523 18.77 2.44 12 0.40 3285.00 25262.00 66000 20250304 -6.59 29950 20240909 105.84 66000 -6.59 20250304 43950 40.27 20250110 66000 -6.59 20250304 29950 105.84 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
8 20250313 100813 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61700 -700 5 -1.12 3162994650 50686 25.03 62900 63100 61500 81100 43700 62400 62403.71 13.01 0 -2992 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11532 18.78 2.44 12 0.27 3285.00 25262.00 66000 20250304 -6.52 29950 20240909 106.01 66000 -6.52 20250304 43950 40.39 20250110 66000 -6.52 20250304 29950 106.01 20240909 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
9 20250313 090815 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 0 3 0.00 501745700 8021 3.96 62900 62900 62300 81100 43700 62400 62554.01 13.01 0 -1197 64133 63266 62333 61466 60533 63700 61900 93 18700 500 47420 100 1 18691049 11663 19.00 2.47 12 0.04 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 2.55 N 122870 500 93 억 2431423 N N 126 N 00 N
10 20250312 160809 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62400 1100 2 1.79 12622819000 202533 99.32 62300 63200 61400 79600 43000 61300 62325.72 12.83 0 24807 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11663 19.00 2.47 12 1.08 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 2.67 N 122870 500 93 억 2398910 N N 126 N 00 N
11 20250312 150810 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62300 1000 2 1.63 12286136150 197135 96.67 62300 63200 61400 79600 43000 61300 62324.50 12.83 0 23347 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11645 18.96 2.47 12 1.05 3285.00 25262.00 66000 20250304 -5.61 29950 20240909 108.01 66000 -5.61 20250304 43950 41.75 20250110 66000 -5.61 20250304 29950 108.01 20240909 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N
12 20250312 140809 55 40.00 KSQ150 오락·문화 N N N Y 40 N 62500 1200 2 1.96 10509855550 168627 82.69 62300 63200 61400 79600 43000 61300 62327.27 12.83 0 14930 64233 62766 61233 59766 58233 63500 60500 93 18300 500 46580 100 1 18691049 11682 19.03 2.47 12 0.90 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 2.67 N 122870 500 93 억 2398910 N N 1047 N 00 N