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
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
20250313,161024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47450,50,2,0.11,14879192475,312435,300.86,47950,48150,46700,61600,33200,47400,47623.44,11.16,0,42301,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14263,47.40,2.02,12,1.04,1001.00,23546.00,52400,20250228,-9.45,33000,20240805,43.79,52400,-9.45,20250228,36300,30.72,20250203,52400,-9.45,20250228,33000,43.79,20240805,0.70,N,253450,500,150 억,,3353564,N,N,398,N,00,N
20250313,151024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47750,350,2,0.74,11112751075,233071,224.43,47950,48150,46700,61600,33200,47400,47679.68,11.16,0,15385,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14353,47.70,2.03,12,0.78,1001.00,23546.00,52400,20250228,-8.87,33000,20240805,44.70,52400,-8.87,20250228,36300,31.54,20250203,52400,-8.87,20250228,33000,44.70,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,141024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48000,600,2,1.27,9503046425,199415,192.02,47950,48100,46700,61600,33200,47400,47654.62,11.16,0,15585,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14428,47.95,2.04,12,0.66,1001.00,23546.00,52400,20250228,-8.40,33000,20240805,45.45,52400,-8.40,20250228,36300,32.23,20250203,52400,-8.40,20250228,33000,45.45,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,131024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47750,350,2,0.74,8062779950,169285,163.01,47950,48100,46700,61600,33200,47400,47628.44,11.16,0,10471,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14353,47.70,2.03,12,0.56,1001.00,23546.00,52400,20250228,-8.87,33000,20240805,44.70,52400,-8.87,20250228,36300,31.54,20250203,52400,-8.87,20250228,33000,44.70,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,121023,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47750,350,2,0.74,6564350700,137858,132.75,47950,48100,46700,61600,33200,47400,47616.76,11.16,0,8646,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14353,47.70,2.03,12,0.46,1001.00,23546.00,52400,20250228,-8.87,33000,20240805,44.70,52400,-8.87,20250228,36300,31.54,20250203,52400,-8.87,20250228,33000,44.70,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,111026,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47650,250,2,0.53,5442031350,114387,110.15,47950,48100,46700,61600,33200,47400,47575.61,11.16,0,7085,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14323,47.60,2.02,12,0.38,1001.00,23546.00,52400,20250228,-9.06,33000,20240805,44.39,52400,-9.06,20250228,36300,31.27,20250203,52400,-9.06,20250228,33000,44.39,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,101024,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48000,600,2,1.27,3747744425,78851,75.93,47950,48100,46700,61600,33200,47400,47529.45,11.16,0,5049,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14428,47.95,2.04,12,0.26,1001.00,23546.00,52400,20250228,-8.40,33000,20240805,45.45,52400,-8.40,20250228,36300,32.23,20250203,52400,-8.40,20250228,33000,45.45,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250313,091026,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47550,150,2,0.32,738138975,15552,14.98,47950,47950,47200,61600,33200,47400,47462.64,11.16,0,-2362,48600,48000,47600,47000,46600,47800,46800,150,14200,500,36020,50,1,30058498,14293,47.50,2.02,12,0.05,1001.00,23546.00,52400,20250228,-9.26,33000,20240805,44.09,52400,-9.26,20250228,36300,30.99,20250203,52400,-9.26,20250228,33000,44.09,20240805,0.70,N,253450,500,150 억,,3353564,N,N,35,N,00,N
20250312,161018,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47400,-500,5,-1.04,4942436175,103685,91.20,47650,48200,47200,62200,33550,47900,47668.34,11.12,0,9830,50366,49132,48116,46882,45866,49750,47500,150,14300,500,36400,50,1,30058498,14248,47.35,2.01,12,0.34,1001.00,23546.00,52400,20250228,-9.54,33000,20240805,43.64,52400,-9.54,20250228,36300,30.58,20250203,52400,-9.54,20250228,33000,43.64,20240805,0.74,N,253450,500,150 억,,3342677,N,N,35,N,00,N
20250312,151019,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47600,-300,5,-0.63,4478194675,93927,82.61,47650,48200,47200,62200,33550,47900,47677.39,11.12,0,13367,50366,49132,48116,46882,45866,49750,47500,150,14300,500,36400,50,1,30058498,14308,47.55,2.02,12,0.31,1001.00,23546.00,52400,20250228,-9.16,33000,20240805,44.24,52400,-9.16,20250228,36300,31.13,20250203,52400,-9.16,20250228,33000,44.24,20240805,0.74,N,253450,500,150 억,,3342677,N,N,683,N,00,N
20250312,141017,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47350,-550,5,-1.15,3509998750,73476,64.63,47650,48200,47350,62200,33550,47900,47770.68,11.12,0,8989,50366,49132,48116,46882,45866,49750,47500,150,14300,500,36400,50,1,30058498,14233,47.30,2.01,12,0.24,1001.00,23546.00,52400,20250228,-9.64,33000,20240805,43.48,52400,-9.64,20250228,36300,30.44,20250203,52400,-9.64,20250228,33000,43.48,20240805,0.74,N,253450,500,150 억,,3342677,N,N,683,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 161024 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47450 50 2 0.11 14879192475 312435 300.86 47950 48150 46700 61600 33200 47400 47623.44 11.16 0 42301 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14263 47.40 2.02 12 1.04 1001.00 23546.00 52400 20250228 -9.45 33000 20240805 43.79 52400 -9.45 20250228 36300 30.72 20250203 52400 -9.45 20250228 33000 43.79 20240805 0.70 N 253450 500 150 억 3353564 N N 398 N 00 N
3 20250313 151024 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47750 350 2 0.74 11112751075 233071 224.43 47950 48150 46700 61600 33200 47400 47679.68 11.16 0 15385 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14353 47.70 2.03 12 0.78 1001.00 23546.00 52400 20250228 -8.87 33000 20240805 44.70 52400 -8.87 20250228 36300 31.54 20250203 52400 -8.87 20250228 33000 44.70 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
4 20250313 141024 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48000 600 2 1.27 9503046425 199415 192.02 47950 48100 46700 61600 33200 47400 47654.62 11.16 0 15585 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14428 47.95 2.04 12 0.66 1001.00 23546.00 52400 20250228 -8.40 33000 20240805 45.45 52400 -8.40 20250228 36300 32.23 20250203 52400 -8.40 20250228 33000 45.45 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
5 20250313 131024 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47750 350 2 0.74 8062779950 169285 163.01 47950 48100 46700 61600 33200 47400 47628.44 11.16 0 10471 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14353 47.70 2.03 12 0.56 1001.00 23546.00 52400 20250228 -8.87 33000 20240805 44.70 52400 -8.87 20250228 36300 31.54 20250203 52400 -8.87 20250228 33000 44.70 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
6 20250313 121023 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47750 350 2 0.74 6564350700 137858 132.75 47950 48100 46700 61600 33200 47400 47616.76 11.16 0 8646 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14353 47.70 2.03 12 0.46 1001.00 23546.00 52400 20250228 -8.87 33000 20240805 44.70 52400 -8.87 20250228 36300 31.54 20250203 52400 -8.87 20250228 33000 44.70 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
7 20250313 111026 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47650 250 2 0.53 5442031350 114387 110.15 47950 48100 46700 61600 33200 47400 47575.61 11.16 0 7085 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14323 47.60 2.02 12 0.38 1001.00 23546.00 52400 20250228 -9.06 33000 20240805 44.39 52400 -9.06 20250228 36300 31.27 20250203 52400 -9.06 20250228 33000 44.39 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
8 20250313 101024 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48000 600 2 1.27 3747744425 78851 75.93 47950 48100 46700 61600 33200 47400 47529.45 11.16 0 5049 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14428 47.95 2.04 12 0.26 1001.00 23546.00 52400 20250228 -8.40 33000 20240805 45.45 52400 -8.40 20250228 36300 32.23 20250203 52400 -8.40 20250228 33000 45.45 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
9 20250313 091026 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47550 150 2 0.32 738138975 15552 14.98 47950 47950 47200 61600 33200 47400 47462.64 11.16 0 -2362 48600 48000 47600 47000 46600 47800 46800 150 14200 500 36020 50 1 30058498 14293 47.50 2.02 12 0.05 1001.00 23546.00 52400 20250228 -9.26 33000 20240805 44.09 52400 -9.26 20250228 36300 30.99 20250203 52400 -9.26 20250228 33000 44.09 20240805 0.70 N 253450 500 150 억 3353564 N N 35 N 00 N
10 20250312 161018 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47400 -500 5 -1.04 4942436175 103685 91.20 47650 48200 47200 62200 33550 47900 47668.34 11.12 0 9830 50366 49132 48116 46882 45866 49750 47500 150 14300 500 36400 50 1 30058498 14248 47.35 2.01 12 0.34 1001.00 23546.00 52400 20250228 -9.54 33000 20240805 43.64 52400 -9.54 20250228 36300 30.58 20250203 52400 -9.54 20250228 33000 43.64 20240805 0.74 N 253450 500 150 억 3342677 N N 35 N 00 N
11 20250312 151019 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47600 -300 5 -0.63 4478194675 93927 82.61 47650 48200 47200 62200 33550 47900 47677.39 11.12 0 13367 50366 49132 48116 46882 45866 49750 47500 150 14300 500 36400 50 1 30058498 14308 47.55 2.02 12 0.31 1001.00 23546.00 52400 20250228 -9.16 33000 20240805 44.24 52400 -9.16 20250228 36300 31.13 20250203 52400 -9.16 20250228 33000 44.24 20240805 0.74 N 253450 500 150 억 3342677 N N 683 N 00 N
12 20250312 141017 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47350 -550 5 -1.15 3509998750 73476 64.63 47650 48200 47350 62200 33550 47900 47770.68 11.12 0 8989 50366 49132 48116 46882 45866 49750 47500 150 14300 500 36400 50 1 30058498 14233 47.30 2.01 12 0.24 1001.00 23546.00 52400 20250228 -9.64 33000 20240805 43.48 52400 -9.64 20250228 36300 30.44 20250203 52400 -9.64 20250228 33000 43.48 20240805 0.74 N 253450 500 150 억 3342677 N N 683 N 00 N