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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160450,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,300,2,0.49,43598123250,712273,61.37,60400,62100,60200,79300,42700,61000,61208.98,22.86,0,2102,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21781,22.28,4.44,12,2.00,2751.00,13811.00,87400,20250220,-29.86,43100,20240909,42.23,87400,-29.86,20250220,60200,1.83,20250321,87400,-29.86,20250220,43100,42.23,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2833,N,00,N
20250321,150434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,400,2,0.66,40078455650,654877,56.42,60400,62100,60200,79300,42700,61000,61200.05,22.86,0,-3119,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21817,22.32,4.45,12,1.84,2751.00,13811.00,87400,20250220,-29.75,43100,20240909,42.46,87400,-29.75,20250220,60200,1.99,20250321,87400,-29.75,20250220,43100,42.46,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,140434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,400,2,0.66,36009828550,588382,50.69,60400,62100,60200,79300,42700,61000,61201.53,22.86,0,-1032,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21817,22.32,4.45,12,1.66,2751.00,13811.00,87400,20250220,-29.75,43100,20240909,42.46,87400,-29.75,20250220,60200,1.99,20250321,87400,-29.75,20250220,43100,42.46,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,130435,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,700,2,1.15,30627227050,500772,43.15,60400,62100,60200,79300,42700,61000,61160.10,22.86,0,2084,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21924,22.43,4.47,12,1.41,2751.00,13811.00,87400,20250220,-29.41,43100,20240909,43.16,87400,-29.41,20250220,60200,2.49,20250321,87400,-29.41,20250220,43100,43.16,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,120435,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,700,2,1.15,25246696950,413700,35.64,60400,61800,60200,79300,42700,61000,61026.60,22.86,0,11780,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21924,22.43,4.47,12,1.16,2751.00,13811.00,87400,20250220,-29.41,43100,20240909,43.16,87400,-29.41,20250220,60200,2.49,20250321,87400,-29.41,20250220,43100,43.16,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,110434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,100,2,0.16,19214640350,315611,27.19,60400,61500,60200,79300,42700,61000,60880.68,22.86,0,1780,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21710,22.21,4.42,12,0.89,2751.00,13811.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,60200,1.50,20250321,87400,-30.09,20250220,43100,41.76,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,100435,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60300,-700,5,-1.15,14473178350,237729,20.48,60400,61500,60200,79300,42700,61000,60880.87,22.86,0,-12001,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21426,21.92,4.37,12,0.67,2751.00,13811.00,87400,20250220,-31.01,43100,20240909,39.91,87400,-31.01,20250220,60200,0.17,20250321,87400,-31.01,20250220,43100,39.91,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250321,090436,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,100,2,0.16,3657035500,60123,5.18,60400,61200,60400,79300,42700,61000,60825.18,22.86,0,-8021,64466,62732,61666,59932,58866,62200,59400,180,18300,500,43920,100,1,35532492,21710,22.21,4.42,12,0.17,2751.00,13811.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,60400,1.16,20250321,87400,-30.09,20250220,43100,41.76,20240909,3.93,N,035900,500,179 억,,8122287,N,N,2461,N,00,N
20250320,160728,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,-1800,5,-2.87,70222994500,1143700,108.70,63300,63400,60600,81600,44000,62800,61402.51,22.67,0,-14326,64500,63650,62950,62100,61400,63300,61750,180,18800,500,45210,100,1,35532492,21675,20.53,5.33,12,3.22,2971.00,11435.00,87400,20250220,-30.21,43100,20240909,41.53,87400,-30.21,20250220,60600,0.66,20250320,87400,-30.21,20250220,43100,41.53,20240909,3.11,N,035900,500,179 억,,8054371,N,N,2461,N,00,N
20250320,150434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,-1600,5,-2.55,66043963950,1075231,102.20,63300,63400,60600,81600,44000,62800,61423.03,22.67,0,-25068,64500,63650,62950,62100,61400,63300,61750,180,18800,500,45210,100,1,35532492,21746,20.60,5.35,12,3.03,2971.00,11435.00,87400,20250220,-29.98,43100,20240909,42.00,87400,-29.98,20250220,60600,0.99,20250320,87400,-29.98,20250220,43100,42.00,20240909,3.11,N,035900,500,179 억,,8054371,N,N,3251,N,00,N
20250320,140435,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,-1700,5,-2.71,57839618300,940792,89.42,63300,63400,60600,81600,44000,62800,61479.69,22.67,0,-69084,64500,63650,62950,62100,61400,63300,61750,180,18800,500,45210,100,1,35532492,21710,20.57,5.34,12,2.65,2971.00,11435.00,87400,20250220,-30.09,43100,20240909,41.76,87400,-30.09,20250220,60600,0.83,20250320,87400,-30.09,20250220,43100,41.76,20240909,3.11,N,035900,500,179 억,,8054371,N,N,3251,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 20250321 160450 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61300 300 2 0.49 43598123250 712273 61.37 60400 62100 60200 79300 42700 61000 61208.98 22.86 0 2102 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21781 22.28 4.44 12 2.00 2751.00 13811.00 87400 20250220 -29.86 43100 20240909 42.23 87400 -29.86 20250220 60200 1.83 20250321 87400 -29.86 20250220 43100 42.23 20240909 3.93 N 035900 500 179 억 8122287 N N 2833 N 00 N
3 20250321 150434 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61400 400 2 0.66 40078455650 654877 56.42 60400 62100 60200 79300 42700 61000 61200.05 22.86 0 -3119 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21817 22.32 4.45 12 1.84 2751.00 13811.00 87400 20250220 -29.75 43100 20240909 42.46 87400 -29.75 20250220 60200 1.99 20250321 87400 -29.75 20250220 43100 42.46 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
4 20250321 140434 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61400 400 2 0.66 36009828550 588382 50.69 60400 62100 60200 79300 42700 61000 61201.53 22.86 0 -1032 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21817 22.32 4.45 12 1.66 2751.00 13811.00 87400 20250220 -29.75 43100 20240909 42.46 87400 -29.75 20250220 60200 1.99 20250321 87400 -29.75 20250220 43100 42.46 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
5 20250321 130435 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61700 700 2 1.15 30627227050 500772 43.15 60400 62100 60200 79300 42700 61000 61160.10 22.86 0 2084 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21924 22.43 4.47 12 1.41 2751.00 13811.00 87400 20250220 -29.41 43100 20240909 43.16 87400 -29.41 20250220 60200 2.49 20250321 87400 -29.41 20250220 43100 43.16 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
6 20250321 120435 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61700 700 2 1.15 25246696950 413700 35.64 60400 61800 60200 79300 42700 61000 61026.60 22.86 0 11780 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21924 22.43 4.47 12 1.16 2751.00 13811.00 87400 20250220 -29.41 43100 20240909 43.16 87400 -29.41 20250220 60200 2.49 20250321 87400 -29.41 20250220 43100 43.16 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
7 20250321 110434 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 100 2 0.16 19214640350 315611 27.19 60400 61500 60200 79300 42700 61000 60880.68 22.86 0 1780 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21710 22.21 4.42 12 0.89 2751.00 13811.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 60200 1.50 20250321 87400 -30.09 20250220 43100 41.76 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
8 20250321 100435 55 40.00 KSQ150 오락·문화 N N N Y 40 N 60300 -700 5 -1.15 14473178350 237729 20.48 60400 61500 60200 79300 42700 61000 60880.87 22.86 0 -12001 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21426 21.92 4.37 12 0.67 2751.00 13811.00 87400 20250220 -31.01 43100 20240909 39.91 87400 -31.01 20250220 60200 0.17 20250321 87400 -31.01 20250220 43100 39.91 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
9 20250321 090436 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 100 2 0.16 3657035500 60123 5.18 60400 61200 60400 79300 42700 61000 60825.18 22.86 0 -8021 64466 62732 61666 59932 58866 62200 59400 180 18300 500 43920 100 1 35532492 21710 22.21 4.42 12 0.17 2751.00 13811.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 60400 1.16 20250321 87400 -30.09 20250220 43100 41.76 20240909 3.93 N 035900 500 179 억 8122287 N N 2461 N 00 N
10 20250320 160728 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61000 -1800 5 -2.87 70222994500 1143700 108.70 63300 63400 60600 81600 44000 62800 61402.51 22.67 0 -14326 64500 63650 62950 62100 61400 63300 61750 180 18800 500 45210 100 1 35532492 21675 20.53 5.33 12 3.22 2971.00 11435.00 87400 20250220 -30.21 43100 20240909 41.53 87400 -30.21 20250220 60600 0.66 20250320 87400 -30.21 20250220 43100 41.53 20240909 3.11 N 035900 500 179 억 8054371 N N 2461 N 00 N
11 20250320 150434 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61200 -1600 5 -2.55 66043963950 1075231 102.20 63300 63400 60600 81600 44000 62800 61423.03 22.67 0 -25068 64500 63650 62950 62100 61400 63300 61750 180 18800 500 45210 100 1 35532492 21746 20.60 5.35 12 3.03 2971.00 11435.00 87400 20250220 -29.98 43100 20240909 42.00 87400 -29.98 20250220 60600 0.99 20250320 87400 -29.98 20250220 43100 42.00 20240909 3.11 N 035900 500 179 억 8054371 N N 3251 N 00 N
12 20250320 140435 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 -1700 5 -2.71 57839618300 940792 89.42 63300 63400 60600 81600 44000 62800 61479.69 22.67 0 -69084 64500 63650 62950 62100 61400 63300 61750 180 18800 500 45210 100 1 35532492 21710 20.57 5.34 12 2.65 2971.00 11435.00 87400 20250220 -30.09 43100 20240909 41.76 87400 -30.09 20250220 60600 0.83 20250320 87400 -30.09 20250220 43100 41.76 20240909 3.11 N 035900 500 179 억 8054371 N N 3251 N 00 N