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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80600,700,2,0.88,34337790850,424989,73.77,79700,81900,79100,103800,56000,79900,80797.38,26.11,0,47543,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28639,27.13,7.05,12,1.20,2971.00,11435.00,87400,20250220,-7.78,43100,20240909,87.01,87400,-7.78,20250220,65900,22.31,20250106,87400,-7.78,20250220,43100,87.01,20240909,2.55,N,035900,500,179 억,,9278891,N,N,127,N,00,N
20250307,150421,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80200,300,2,0.38,30021910050,371280,64.45,79700,81900,79100,103800,56000,79900,80860.59,26.11,0,24468,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28497,26.99,7.01,12,1.04,2971.00,11435.00,87400,20250220,-8.24,43100,20240909,86.08,87400,-8.24,20250220,65900,21.70,20250106,87400,-8.24,20250220,43100,86.08,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,140419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80400,500,2,0.63,25950115550,320670,55.66,79700,81900,79100,103800,56000,79900,80924.71,26.11,0,22853,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28568,27.06,7.03,12,0.90,2971.00,11435.00,87400,20250220,-8.01,43100,20240909,86.54,87400,-8.01,20250220,65900,22.00,20250106,87400,-8.01,20250220,43100,86.54,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,130420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80950,1050,2,1.31,23158686900,286090,49.66,79700,81900,79100,103800,56000,79900,80949.00,26.11,0,19282,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28764,27.25,7.08,12,0.81,2971.00,11435.00,87400,20250220,-7.38,43100,20240909,87.82,87400,-7.38,20250220,65900,22.84,20250106,87400,-7.38,20250220,43100,87.82,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,120420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81000,1100,2,1.38,21727522050,268438,46.60,79700,81900,79100,103800,56000,79900,80940.61,26.11,0,16467,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28781,27.26,7.08,12,0.76,2971.00,11435.00,87400,20250220,-7.32,43100,20240909,87.94,87400,-7.32,20250220,65900,22.91,20250106,87400,-7.32,20250220,43100,87.94,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,110420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1200,2,1.50,18450006150,227953,39.57,79700,81900,79100,103800,56000,79900,80937.82,26.11,0,15556,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28817,27.30,7.09,12,0.64,2971.00,11435.00,87400,20250220,-7.21,43100,20240909,88.17,87400,-7.21,20250220,65900,23.07,20250106,87400,-7.21,20250220,43100,88.17,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,100418,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1200,2,1.50,10614287550,131644,22.85,79700,81400,79100,103800,56000,79900,80628.79,26.11,0,8699,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28817,27.30,7.09,12,0.37,2971.00,11435.00,87400,20250220,-7.21,43100,20240909,88.17,87400,-7.21,20250220,65900,23.07,20250106,87400,-7.21,20250220,43100,88.17,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250307,090421,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79800,-100,5,-0.13,997237100,12519,2.17,79700,80000,79100,103800,56000,79900,79657.66,26.11,0,1796,83033,81466,79733,78166,76433,80600,77300,180,23900,500,57520,100,1,35532492,28355,26.86,6.98,12,0.04,2971.00,11435.00,87400,20250220,-8.70,43100,20240909,85.15,87400,-8.70,20250220,65900,21.09,20250106,87400,-8.70,20250220,43100,85.15,20240909,2.55,N,035900,500,179 억,,9278891,N,N,323,N,00,N
20250306,160417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79900,-1000,5,-1.24,45287878050,572259,100.38,81300,81300,78000,105100,56700,80900,79137.18,25.81,0,29031,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28390,26.89,6.99,12,1.61,2971.00,11435.00,87400,20250220,-8.58,43100,20240909,85.38,87400,-8.58,20250220,65900,21.24,20250106,87400,-8.58,20250220,43100,85.38,20240909,2.54,N,035900,500,179 억,,9171869,N,N,323,N,00,N
20250306,150417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79100,-1800,5,-2.22,42690026300,539599,94.65,81300,81300,78000,105100,56700,80900,79114.35,25.81,0,19692,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28106,26.62,6.92,12,1.52,2971.00,11435.00,87400,20250220,-9.50,43100,20240909,83.53,87400,-9.50,20250220,65900,20.03,20250106,87400,-9.50,20250220,43100,83.53,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,N,00,N
20250306,140417,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,-1500,5,-1.85,38286786300,484134,84.92,81300,81300,78000,105100,56700,80900,79083.03,25.81,0,4707,85833,83366,81333,78866,76833,82350,77850,180,24200,500,58240,100,1,35532492,28213,26.73,6.94,12,1.36,2971.00,11435.00,87400,20250220,-9.15,43100,20240909,84.22,87400,-9.15,20250220,65900,20.49,20250106,87400,-9.15,20250220,43100,84.22,20240909,2.54,N,035900,500,179 억,,9171869,N,N,167,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 20250307 160419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80600 700 2 0.88 34337790850 424989 73.77 79700 81900 79100 103800 56000 79900 80797.38 26.11 0 47543 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28639 27.13 7.05 12 1.20 2971.00 11435.00 87400 20250220 -7.78 43100 20240909 87.01 87400 -7.78 20250220 65900 22.31 20250106 87400 -7.78 20250220 43100 87.01 20240909 2.55 N 035900 500 179 억 9278891 N N 127 N 00 N
3 20250307 150421 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80200 300 2 0.38 30021910050 371280 64.45 79700 81900 79100 103800 56000 79900 80860.59 26.11 0 24468 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28497 26.99 7.01 12 1.04 2971.00 11435.00 87400 20250220 -8.24 43100 20240909 86.08 87400 -8.24 20250220 65900 21.70 20250106 87400 -8.24 20250220 43100 86.08 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
4 20250307 140419 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80400 500 2 0.63 25950115550 320670 55.66 79700 81900 79100 103800 56000 79900 80924.71 26.11 0 22853 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28568 27.06 7.03 12 0.90 2971.00 11435.00 87400 20250220 -8.01 43100 20240909 86.54 87400 -8.01 20250220 65900 22.00 20250106 87400 -8.01 20250220 43100 86.54 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
5 20250307 130420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80950 1050 2 1.31 23158686900 286090 49.66 79700 81900 79100 103800 56000 79900 80949.00 26.11 0 19282 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28764 27.25 7.08 12 0.81 2971.00 11435.00 87400 20250220 -7.38 43100 20240909 87.82 87400 -7.38 20250220 65900 22.84 20250106 87400 -7.38 20250220 43100 87.82 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
6 20250307 120420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 81000 1100 2 1.38 21727522050 268438 46.60 79700 81900 79100 103800 56000 79900 80940.61 26.11 0 16467 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28781 27.26 7.08 12 0.76 2971.00 11435.00 87400 20250220 -7.32 43100 20240909 87.94 87400 -7.32 20250220 65900 22.91 20250106 87400 -7.32 20250220 43100 87.94 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
7 20250307 110420 55 40.00 KSQ150 오락·문화 N N N Y 40 N 81100 1200 2 1.50 18450006150 227953 39.57 79700 81900 79100 103800 56000 79900 80937.82 26.11 0 15556 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28817 27.30 7.09 12 0.64 2971.00 11435.00 87400 20250220 -7.21 43100 20240909 88.17 87400 -7.21 20250220 65900 23.07 20250106 87400 -7.21 20250220 43100 88.17 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
8 20250307 100418 55 40.00 KSQ150 오락·문화 N N N Y 40 N 81100 1200 2 1.50 10614287550 131644 22.85 79700 81400 79100 103800 56000 79900 80628.79 26.11 0 8699 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28817 27.30 7.09 12 0.37 2971.00 11435.00 87400 20250220 -7.21 43100 20240909 88.17 87400 -7.21 20250220 65900 23.07 20250106 87400 -7.21 20250220 43100 88.17 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
9 20250307 090421 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79800 -100 5 -0.13 997237100 12519 2.17 79700 80000 79100 103800 56000 79900 79657.66 26.11 0 1796 83033 81466 79733 78166 76433 80600 77300 180 23900 500 57520 100 1 35532492 28355 26.86 6.98 12 0.04 2971.00 11435.00 87400 20250220 -8.70 43100 20240909 85.15 87400 -8.70 20250220 65900 21.09 20250106 87400 -8.70 20250220 43100 85.15 20240909 2.55 N 035900 500 179 억 9278891 N N 323 N 00 N
10 20250306 160417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79900 -1000 5 -1.24 45287878050 572259 100.38 81300 81300 78000 105100 56700 80900 79137.18 25.81 0 29031 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28390 26.89 6.99 12 1.61 2971.00 11435.00 87400 20250220 -8.58 43100 20240909 85.38 87400 -8.58 20250220 65900 21.24 20250106 87400 -8.58 20250220 43100 85.38 20240909 2.54 N 035900 500 179 억 9171869 N N 323 N 00 N
11 20250306 150417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79100 -1800 5 -2.22 42690026300 539599 94.65 81300 81300 78000 105100 56700 80900 79114.35 25.81 0 19692 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28106 26.62 6.92 12 1.52 2971.00 11435.00 87400 20250220 -9.50 43100 20240909 83.53 87400 -9.50 20250220 65900 20.03 20250106 87400 -9.50 20250220 43100 83.53 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N
12 20250306 140417 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79400 -1500 5 -1.85 38286786300 484134 84.92 81300 81300 78000 105100 56700 80900 79083.03 25.81 0 4707 85833 83366 81333 78866 76833 82350 77850 180 24200 500 58240 100 1 35532492 28213 26.73 6.94 12 1.36 2971.00 11435.00 87400 20250220 -9.15 43100 20240909 84.22 87400 -9.15 20250220 65900 20.49 20250106 87400 -9.15 20250220 43100 84.22 20240909 2.54 N 035900 500 179 억 9171869 N N 167 N 00 N