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
122870/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
20250221,160829,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57900,-2300,5,-3.82,54554684800,942259,34.72,61100,61200,55500,78200,42200,60200,57897.07,13.86,0,-122483,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10822,17.63,2.29,12,5.04,3285.00,25262.00,62000,20250220,-6.61,29950,20240909,93.32,62000,-6.61,20250220,43950,31.74,20250110,62000,-6.61,20250220,29950,93.32,20240909,2.54,N,122870,500,93 억,,2589744,N,N,1703,N,00,N
20250221,150832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58000,-2200,5,-3.65,52927078900,914124,33.69,61100,61200,55500,78200,42200,60200,57898.52,13.86,0,-126067,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10841,17.66,2.30,12,4.89,3285.00,25262.00,62000,20250220,-6.45,29950,20240909,93.66,62000,-6.45,20250220,43950,31.97,20250110,62000,-6.45,20250220,29950,93.66,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,140832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58100,-2100,5,-3.49,50170640800,866612,31.94,61100,61200,55500,78200,42200,60200,57892.10,13.86,0,-126687,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10859,17.69,2.30,12,4.64,3285.00,25262.00,62000,20250220,-6.29,29950,20240909,93.99,62000,-6.29,20250220,43950,32.20,20250110,62000,-6.29,20250220,29950,93.99,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,130830,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58500,-1700,5,-2.82,47644397700,823333,30.34,61100,61200,55500,78200,42200,60200,57866.91,13.86,0,-125996,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10934,17.81,2.32,12,4.40,3285.00,25262.00,62000,20250220,-5.65,29950,20240909,95.33,62000,-5.65,20250220,43950,33.11,20250110,62000,-5.65,20250220,29950,95.33,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,120831,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58100,-2100,5,-3.49,45862106000,792697,29.21,61100,61200,55500,78200,42200,60200,57854.95,13.86,0,-130927,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10859,17.69,2.30,12,4.24,3285.00,25262.00,62000,20250220,-6.29,29950,20240909,93.99,62000,-6.29,20250220,43950,32.20,20250110,62000,-6.29,20250220,29950,93.99,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,110827,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57700,-2500,5,-4.15,39279991800,679628,25.04,61100,61200,55500,78200,42200,60200,57795.31,13.86,0,-126412,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10785,17.56,2.28,12,3.64,3285.00,25262.00,62000,20250220,-6.94,29950,20240909,92.65,62000,-6.94,20250220,43950,31.29,20250110,62000,-6.94,20250220,29950,92.65,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,100829,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,-3500,5,-5.81,32119272200,553345,20.39,61100,61200,55900,78200,42200,60200,58044.56,13.86,0,-113529,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10598,17.26,2.24,12,2.96,3285.00,25262.00,62000,20250220,-8.55,29950,20240909,89.32,62000,-8.55,20250220,43950,29.01,20250110,62000,-8.55,20250220,29950,89.32,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250221,090832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58100,-2100,5,-3.49,12128257000,202694,7.47,61100,61200,58000,78200,42200,60200,59834.80,13.86,0,-43725,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10859,17.69,2.30,12,1.08,3285.00,25262.00,62000,20250220,-6.29,29950,20240909,93.99,62000,-6.29,20250220,43950,32.20,20250110,62000,-6.29,20250220,29950,93.99,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N
20250220,160826,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,60200,7000,2,13.16,156592598800,2628285,1053.39,57400,62000,56300,69100,37300,53200,59578.59,12.40,0,261227,54800,54000,52600,51800,50400,54400,52200,93,15900,500,40430,100,1,18691049,11252,18.33,2.38,12,14.06,3285.00,25262.00,62000,20250220,-2.90,29950,20240909,101.00,62000,-2.90,20250220,43950,36.97,20250110,62000,-2.90,20250220,29950,101.00,20240909,2.54,N,122870,500,93 억,,2318258,N,N,4217,N,00,N
20250220,150828,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,59800,6600,2,12.41,151881093600,2549878,1021.96,57400,62000,56300,69100,37300,53200,59564.30,12.40,0,262984,54800,54000,52600,51800,50400,54400,52200,93,15900,500,40430,100,1,18691049,11177,18.20,2.37,12,13.64,3285.00,25262.00,62000,20250220,-3.55,29950,20240909,99.67,62000,-3.55,20250220,43950,36.06,20250110,62000,-3.55,20250220,29950,99.67,20240909,2.54,N,122870,500,93 억,,2318258,N,N,4447,N,00,N
20250220,140828,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,60200,7000,2,13.16,143934347200,2416656,968.57,57400,62000,56300,69100,37300,53200,59559.55,12.40,0,273066,54800,54000,52600,51800,50400,54400,52200,93,15900,500,40430,100,1,18691049,11252,18.33,2.38,12,12.93,3285.00,25262.00,62000,20250220,-2.90,29950,20240909,101.00,62000,-2.90,20250220,43950,36.97,20250110,62000,-2.90,20250220,29950,101.00,20240909,2.54,N,122870,500,93 억,,2318258,N,N,4447,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 160829 55 40.00 KSQ150 오락·문화 N N N Y 40 N 57900 -2300 5 -3.82 54554684800 942259 34.72 61100 61200 55500 78200 42200 60200 57897.07 13.86 0 -122483 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10822 17.63 2.29 12 5.04 3285.00 25262.00 62000 20250220 -6.61 29950 20240909 93.32 62000 -6.61 20250220 43950 31.74 20250110 62000 -6.61 20250220 29950 93.32 20240909 2.54 N 122870 500 93 억 2589744 N N 1703 N 00 N
3 20250221 150832 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58000 -2200 5 -3.65 52927078900 914124 33.69 61100 61200 55500 78200 42200 60200 57898.52 13.86 0 -126067 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10841 17.66 2.30 12 4.89 3285.00 25262.00 62000 20250220 -6.45 29950 20240909 93.66 62000 -6.45 20250220 43950 31.97 20250110 62000 -6.45 20250220 29950 93.66 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
4 20250221 140832 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58100 -2100 5 -3.49 50170640800 866612 31.94 61100 61200 55500 78200 42200 60200 57892.10 13.86 0 -126687 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10859 17.69 2.30 12 4.64 3285.00 25262.00 62000 20250220 -6.29 29950 20240909 93.99 62000 -6.29 20250220 43950 32.20 20250110 62000 -6.29 20250220 29950 93.99 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
5 20250221 130830 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58500 -1700 5 -2.82 47644397700 823333 30.34 61100 61200 55500 78200 42200 60200 57866.91 13.86 0 -125996 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10934 17.81 2.32 12 4.40 3285.00 25262.00 62000 20250220 -5.65 29950 20240909 95.33 62000 -5.65 20250220 43950 33.11 20250110 62000 -5.65 20250220 29950 95.33 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
6 20250221 120831 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58100 -2100 5 -3.49 45862106000 792697 29.21 61100 61200 55500 78200 42200 60200 57854.95 13.86 0 -130927 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10859 17.69 2.30 12 4.24 3285.00 25262.00 62000 20250220 -6.29 29950 20240909 93.99 62000 -6.29 20250220 43950 32.20 20250110 62000 -6.29 20250220 29950 93.99 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
7 20250221 110827 55 40.00 KSQ150 오락·문화 N N N Y 40 N 57700 -2500 5 -4.15 39279991800 679628 25.04 61100 61200 55500 78200 42200 60200 57795.31 13.86 0 -126412 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10785 17.56 2.28 12 3.64 3285.00 25262.00 62000 20250220 -6.94 29950 20240909 92.65 62000 -6.94 20250220 43950 31.29 20250110 62000 -6.94 20250220 29950 92.65 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
8 20250221 100829 55 40.00 KSQ150 오락·문화 N N N Y 40 N 56700 -3500 5 -5.81 32119272200 553345 20.39 61100 61200 55900 78200 42200 60200 58044.56 13.86 0 -113529 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10598 17.26 2.24 12 2.96 3285.00 25262.00 62000 20250220 -8.55 29950 20240909 89.32 62000 -8.55 20250220 43950 29.01 20250110 62000 -8.55 20250220 29950 89.32 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
9 20250221 090832 55 40.00 KSQ150 오락·문화 N N N Y 40 N 58100 -2100 5 -3.49 12128257000 202694 7.47 61100 61200 58000 78200 42200 60200 59834.80 13.86 0 -43725 65200 62700 59500 57000 53800 63950 58250 93 18000 500 45750 100 1 18691049 10859 17.69 2.30 12 1.08 3285.00 25262.00 62000 20250220 -6.29 29950 20240909 93.99 62000 -6.29 20250220 43950 32.20 20250110 62000 -6.29 20250220 29950 93.99 20240909 2.54 N 122870 500 93 억 2589744 N N 4217 N 00 N
10 20250220 160826 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 60200 7000 2 13.16 156592598800 2628285 1053.39 57400 62000 56300 69100 37300 53200 59578.59 12.40 0 261227 54800 54000 52600 51800 50400 54400 52200 93 15900 500 40430 100 1 18691049 11252 18.33 2.38 12 14.06 3285.00 25262.00 62000 20250220 -2.90 29950 20240909 101.00 62000 -2.90 20250220 43950 36.97 20250110 62000 -2.90 20250220 29950 101.00 20240909 2.54 N 122870 500 93 억 2318258 N N 4217 N 00 N
11 20250220 150828 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 59800 6600 2 12.41 151881093600 2549878 1021.96 57400 62000 56300 69100 37300 53200 59564.30 12.40 0 262984 54800 54000 52600 51800 50400 54400 52200 93 15900 500 40430 100 1 18691049 11177 18.20 2.37 12 13.64 3285.00 25262.00 62000 20250220 -3.55 29950 20240909 99.67 62000 -3.55 20250220 43950 36.06 20250110 62000 -3.55 20250220 29950 99.67 20240909 2.54 N 122870 500 93 억 2318258 N N 4447 N 00 N
12 20250220 140828 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 60200 7000 2 13.16 143934347200 2416656 968.57 57400 62000 56300 69100 37300 53200 59559.55 12.40 0 273066 54800 54000 52600 51800 50400 54400 52200 93 15900 500 40430 100 1 18691049 11252 18.33 2.38 12 12.93 3285.00 25262.00 62000 20250220 -2.90 29950 20240909 101.00 62000 -2.90 20250220 43950 36.97 20250110 62000 -2.90 20250220 29950 101.00 20240909 2.54 N 122870 500 93 억 2318258 N N 4447 N 00 N