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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/price/prices-20250201.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
20250221,160433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,1100,2,1.82,11356761600,185991,27.04,60900,62100,59900,78700,42500,60600,61060.33,32.91,2074,16324,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13530,-4.28,0.39,12,0.85,-14405.00,159891.00,94900,20240527,-34.98,51400,20250113,20.04,64500,-4.34,20250220,51400,20.04,20250113,94900,-34.98,20240527,51400,20.04,20250113,0.94,N,035760,5000,1105 억,,3535797,N,N,647,N,00,N
20250221,150436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,800,2,1.32,10844658900,177685,25.84,60900,62100,59900,78700,42500,60600,61033.17,32.90,1236,13080,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13465,-4.26,0.38,12,0.81,-14405.00,159891.00,94900,20240527,-35.30,51400,20250113,19.46,64500,-4.81,20250220,51400,19.46,20250113,94900,-35.30,20240527,51400,19.46,20250113,0.94,N,035760,5000,1105 억,,3534959,N,N,5779,N,00,N
20250221,140435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,900,2,1.49,9958851700,163278,23.74,60900,62100,59900,78700,42500,60600,60993.34,32.91,2251,11549,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13486,-4.27,0.38,12,0.74,-14405.00,159891.00,94900,20240527,-35.19,51400,20250113,19.65,64500,-4.65,20250220,51400,19.65,20250113,94900,-35.19,20240527,51400,19.65,20250113,0.94,N,035760,5000,1105 억,,3535974,N,N,5779,N,00,N
20250221,130434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,1200,2,1.98,9017069300,148036,21.52,60900,61900,59900,78700,42500,60600,60911.42,32.90,975,7267,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13552,-4.29,0.39,12,0.68,-14405.00,159891.00,94900,20240527,-34.88,51400,20250113,20.23,64500,-4.19,20250220,51400,20.23,20250113,94900,-34.88,20240527,51400,20.23,20250113,0.94,N,035760,5000,1105 억,,3534698,N,N,5779,N,00,N
20250221,120434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,800,2,1.32,7964379300,130928,19.04,60900,61700,59900,78700,42500,60600,60830.30,32.89,376,3880,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13465,-4.26,0.38,12,0.60,-14405.00,159891.00,94900,20240527,-35.30,51400,20250113,19.46,64500,-4.81,20250220,51400,19.46,20250113,94900,-35.30,20240527,51400,19.46,20250113,0.94,N,035760,5000,1105 억,,3534099,N,N,5779,N,00,N
20250221,110432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,600,2,0.99,7108049100,116943,17.00,60900,61700,59900,78700,42500,60600,60782.24,32.86,-2729,-2376,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13421,-4.25,0.38,12,0.53,-14405.00,159891.00,94900,20240527,-35.51,51400,20250113,19.07,64500,-5.12,20250220,51400,19.07,20250113,94900,-35.51,20240527,51400,19.07,20250113,0.94,N,035760,5000,1105 억,,3530994,N,N,5779,N,00,N
20250221,100433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60900,300,2,0.50,5779438500,95099,13.83,60900,61700,59900,78700,42500,60600,60772.95,32.86,-2310,-3383,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13355,-4.23,0.38,12,0.43,-14405.00,159891.00,94900,20240527,-35.83,51400,20250113,18.48,64500,-5.58,20250220,51400,18.48,20250113,94900,-35.83,20240527,51400,18.48,20250113,0.94,N,035760,5000,1105 억,,3531413,N,N,5779,N,00,N
20250221,090434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,-200,5,-0.33,1426389600,23514,3.42,60900,61200,60200,78700,42500,60600,60661.41,32.90,1761,387,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13245,-4.19,0.38,12,0.11,-14405.00,159891.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.94,N,035760,5000,1105 억,,3535484,N,N,5779,N,00,N
20250220,160432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60600,4400,2,7.83,42237165400,682721,976.28,58900,64500,58600,73000,39400,56200,61869.12,32.86,57539,67766,57066,56632,55766,55332,54466,56850,55550,1106,16800,5000,40460,100,1,21929154,13289,-4.21,0.38,12,3.11,-14405.00,159891.00,94900,20240527,-36.14,51400,20250113,17.90,64500,-6.05,20250220,51400,17.90,20250113,94900,-36.14,20240527,51400,17.90,20250113,0.93,N,035760,5000,1105 억,,3530929,N,N,5779,N,00,N
20250220,150432,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60400,4200,2,7.47,40906995400,660735,944.84,58900,64500,58600,73000,39400,56200,61911.37,32.81,52336,60411,57066,56632,55766,55332,54466,56850,55550,1106,16800,5000,40460,100,1,21929154,13245,-4.19,0.38,12,3.01,-14405.00,159891.00,94900,20240527,-36.35,51400,20250113,17.51,64500,-6.36,20250220,51400,17.51,20250113,94900,-36.35,20240527,51400,17.51,20250113,0.93,N,035760,5000,1105 억,,3525726,N,N,1977,N,00,N
20250220,140434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,5300,2,9.43,38071064900,614046,878.07,58900,64500,58600,73000,39400,56200,62000.37,32.74,44659,52658,57066,56632,55766,55332,54466,56850,55550,1106,16800,5000,40460,100,1,21929154,13486,-4.27,0.38,12,2.80,-14405.00,159891.00,94900,20240527,-35.19,51400,20250113,19.65,64500,-4.65,20250220,51400,19.65,20250113,94900,-35.19,20240527,51400,19.65,20250113,0.93,N,035760,5000,1105 억,,3518049,N,N,1977,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 20250221 160433 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61700 1100 2 1.82 11356761600 185991 27.04 60900 62100 59900 78700 42500 60600 61060.33 32.91 2074 16324 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13530 -4.28 0.39 12 0.85 -14405.00 159891.00 94900 20240527 -34.98 51400 20250113 20.04 64500 -4.34 20250220 51400 20.04 20250113 94900 -34.98 20240527 51400 20.04 20250113 0.94 N 035760 5000 1105 억 3535797 N N 647 N 00 N
3 20250221 150436 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61400 800 2 1.32 10844658900 177685 25.84 60900 62100 59900 78700 42500 60600 61033.17 32.90 1236 13080 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13465 -4.26 0.38 12 0.81 -14405.00 159891.00 94900 20240527 -35.30 51400 20250113 19.46 64500 -4.81 20250220 51400 19.46 20250113 94900 -35.30 20240527 51400 19.46 20250113 0.94 N 035760 5000 1105 억 3534959 N N 5779 N 00 N
4 20250221 140435 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61500 900 2 1.49 9958851700 163278 23.74 60900 62100 59900 78700 42500 60600 60993.34 32.91 2251 11549 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13486 -4.27 0.38 12 0.74 -14405.00 159891.00 94900 20240527 -35.19 51400 20250113 19.65 64500 -4.65 20250220 51400 19.65 20250113 94900 -35.19 20240527 51400 19.65 20250113 0.94 N 035760 5000 1105 억 3535974 N N 5779 N 00 N
5 20250221 130434 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61800 1200 2 1.98 9017069300 148036 21.52 60900 61900 59900 78700 42500 60600 60911.42 32.90 975 7267 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13552 -4.29 0.39 12 0.68 -14405.00 159891.00 94900 20240527 -34.88 51400 20250113 20.23 64500 -4.19 20250220 51400 20.23 20250113 94900 -34.88 20240527 51400 20.23 20250113 0.94 N 035760 5000 1105 억 3534698 N N 5779 N 00 N
6 20250221 120434 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61400 800 2 1.32 7964379300 130928 19.04 60900 61700 59900 78700 42500 60600 60830.30 32.89 376 3880 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13465 -4.26 0.38 12 0.60 -14405.00 159891.00 94900 20240527 -35.30 51400 20250113 19.46 64500 -4.81 20250220 51400 19.46 20250113 94900 -35.30 20240527 51400 19.46 20250113 0.94 N 035760 5000 1105 억 3534099 N N 5779 N 00 N
7 20250221 110432 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61200 600 2 0.99 7108049100 116943 17.00 60900 61700 59900 78700 42500 60600 60782.24 32.86 -2729 -2376 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13421 -4.25 0.38 12 0.53 -14405.00 159891.00 94900 20240527 -35.51 51400 20250113 19.07 64500 -5.12 20250220 51400 19.07 20250113 94900 -35.51 20240527 51400 19.07 20250113 0.94 N 035760 5000 1105 억 3530994 N N 5779 N 00 N
8 20250221 100433 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60900 300 2 0.50 5779438500 95099 13.83 60900 61700 59900 78700 42500 60600 60772.95 32.86 -2310 -3383 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13355 -4.23 0.38 12 0.43 -14405.00 159891.00 94900 20240527 -35.83 51400 20250113 18.48 64500 -5.58 20250220 51400 18.48 20250113 94900 -35.83 20240527 51400 18.48 20250113 0.94 N 035760 5000 1105 억 3531413 N N 5779 N 00 N
9 20250221 090434 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 -200 5 -0.33 1426389600 23514 3.42 60900 61200 60200 78700 42500 60600 60661.41 32.90 1761 387 67133 63866 61233 57966 55333 65500 59600 1106 18100 5000 43630 100 1 21929154 13245 -4.19 0.38 12 0.11 -14405.00 159891.00 94900 20240527 -36.35 51400 20250113 17.51 64500 -6.36 20250220 51400 17.51 20250113 94900 -36.35 20240527 51400 17.51 20250113 0.94 N 035760 5000 1105 억 3535484 N N 5779 N 00 N
10 20250220 160432 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60600 4400 2 7.83 42237165400 682721 976.28 58900 64500 58600 73000 39400 56200 61869.12 32.86 57539 67766 57066 56632 55766 55332 54466 56850 55550 1106 16800 5000 40460 100 1 21929154 13289 -4.21 0.38 12 3.11 -14405.00 159891.00 94900 20240527 -36.14 51400 20250113 17.90 64500 -6.05 20250220 51400 17.90 20250113 94900 -36.14 20240527 51400 17.90 20250113 0.93 N 035760 5000 1105 억 3530929 N N 5779 N 00 N
11 20250220 150432 55 30.00 KSQ150 오락·문화 N N N Y 40 N 60400 4200 2 7.47 40906995400 660735 944.84 58900 64500 58600 73000 39400 56200 61911.37 32.81 52336 60411 57066 56632 55766 55332 54466 56850 55550 1106 16800 5000 40460 100 1 21929154 13245 -4.19 0.38 12 3.01 -14405.00 159891.00 94900 20240527 -36.35 51400 20250113 17.51 64500 -6.36 20250220 51400 17.51 20250113 94900 -36.35 20240527 51400 17.51 20250113 0.93 N 035760 5000 1105 억 3525726 N N 1977 N 00 N
12 20250220 140434 55 30.00 KSQ150 오락·문화 N N N Y 40 N 61500 5300 2 9.43 38071064900 614046 878.07 58900 64500 58600 73000 39400 56200 62000.37 32.74 44659 52658 57066 56632 55766 55332 54466 56850 55550 1106 16800 5000 40460 100 1 21929154 13486 -4.27 0.38 12 2.80 -14405.00 159891.00 94900 20240527 -35.19 51400 20250113 19.65 64500 -4.65 20250220 51400 19.65 20250113 94900 -35.19 20240527 51400 19.65 20250113 0.93 N 035760 5000 1105 억 3518049 N N 1977 N 00 N