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
253450/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
20250221,161043,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49200,-200,5,-0.40,30290970200,619762,24.82,50000,50400,47350,64200,34600,49400,48874.02,10.89,0,9852,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14789,49.15,2.09,12,2.06,1001.00,23546.00,51700,20250220,-4.84,33000,20240805,49.09,51700,-4.84,20250220,36300,35.54,20250203,51700,-4.84,20250220,33000,49.09,20240805,0.67,N,253450,500,150 억,,3272610,N,N,535,N,00,N
20250221,151047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48750,-650,5,-1.32,29225193500,598064,23.95,50000,50400,47350,64200,34600,49400,48866.31,10.89,0,10891,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14654,48.70,2.07,12,1.99,1001.00,23546.00,51700,20250220,-5.71,33000,20240805,47.73,51700,-5.71,20250220,36300,34.30,20250203,51700,-5.71,20250220,33000,47.73,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,141047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49150,-250,5,-0.51,26475910150,541983,21.71,50000,50400,47350,64200,34600,49400,48850.05,10.89,0,5395,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14774,49.10,2.09,12,1.80,1001.00,23546.00,51700,20250220,-4.93,33000,20240805,48.94,51700,-4.93,20250220,36300,35.40,20250203,51700,-4.93,20250220,33000,48.94,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,131046,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49650,250,2,0.51,24205031650,495986,19.86,50000,50400,47350,64200,34600,49400,48801.81,10.89,0,2851,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14924,49.60,2.11,12,1.65,1001.00,23546.00,51700,20250220,-3.97,33000,20240805,50.45,51700,-3.97,20250220,36300,36.78,20250203,51700,-3.97,20250220,33000,50.45,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,121047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49250,-150,5,-0.30,21633825550,443891,17.78,50000,50400,47350,64200,34600,49400,48736.76,10.89,0,-8948,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14804,49.20,2.09,12,1.48,1001.00,23546.00,51700,20250220,-4.74,33000,20240805,49.24,51700,-4.74,20250220,36300,35.67,20250203,51700,-4.74,20250220,33000,49.24,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,111042,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49000,-400,5,-0.81,20024269550,411224,16.47,50000,50400,47350,64200,34600,49400,48694.27,10.89,0,-5189,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14729,48.95,2.08,12,1.37,1001.00,23546.00,51700,20250220,-5.22,33000,20240805,48.48,51700,-5.22,20250220,36300,34.99,20250203,51700,-5.22,20250220,33000,48.48,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,101044,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47950,-1450,5,-2.94,16224278000,332671,13.32,50000,50400,47450,64200,34600,49400,48769.69,10.89,0,-14911,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14413,47.90,2.04,12,1.11,1001.00,23546.00,51700,20250220,-7.25,33000,20240805,45.30,51700,-7.25,20250220,36300,32.09,20250203,51700,-7.25,20250220,33000,45.30,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250221,091047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48450,-950,5,-1.92,7881192550,159551,6.39,50000,50400,48400,64200,34600,49400,49396.07,10.89,0,-34363,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14563,48.40,2.06,12,0.53,1001.00,23546.00,51700,20250220,-6.29,33000,20240805,46.82,51700,-6.29,20250220,36300,33.47,20250203,51700,-6.29,20250220,33000,46.82,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N
20250220,161039,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,49400,7650,2,18.32,122594916550,2467192,3479.23,47050,51700,46300,54200,29250,41750,49690.54,10.61,0,94557,42616,42182,41416,40982,40216,42400,41200,150,12450,500,31730,50,1,30058498,14849,49.35,2.10,12,8.21,1001.00,23546.00,51700,20250220,-4.45,33000,20240805,49.70,51700,-4.45,20250220,36300,36.09,20250203,51700,-4.45,20250220,33000,49.70,20240805,0.70,N,253450,500,150 억,,3189637,N,N,7072,N,00,N
20250220,151042,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,48950,7200,2,17.25,118909449500,2392395,3373.75,47050,51700,46300,54200,29250,41750,49703.14,10.61,0,84120,42616,42182,41416,40982,40216,42400,41200,150,12450,500,31730,50,1,30058498,14714,48.90,2.08,12,7.96,1001.00,23546.00,51700,20250220,-5.32,33000,20240805,48.33,51700,-5.32,20250220,36300,34.85,20250203,51700,-5.32,20250220,33000,48.33,20240805,0.70,N,253450,500,150 억,,3189637,N,N,4451,N,00,N
20250220,141042,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,49350,7600,2,18.20,112365719100,2258033,3184.27,47050,51700,46300,54200,29250,41750,49762.69,10.61,0,79432,42616,42182,41416,40982,40216,42400,41200,150,12450,500,31730,50,1,30058498,14834,49.30,2.10,12,7.51,1001.00,23546.00,51700,20250220,-4.55,33000,20240805,49.55,51700,-4.55,20250220,36300,35.95,20250203,51700,-4.55,20250220,33000,49.55,20240805,0.70,N,253450,500,150 억,,3189637,N,N,4451,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 161043 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49200 -200 5 -0.40 30290970200 619762 24.82 50000 50400 47350 64200 34600 49400 48874.02 10.89 0 9852 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14789 49.15 2.09 12 2.06 1001.00 23546.00 51700 20250220 -4.84 33000 20240805 49.09 51700 -4.84 20250220 36300 35.54 20250203 51700 -4.84 20250220 33000 49.09 20240805 0.67 N 253450 500 150 억 3272610 N N 535 N 00 N
3 20250221 151047 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48750 -650 5 -1.32 29225193500 598064 23.95 50000 50400 47350 64200 34600 49400 48866.31 10.89 0 10891 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14654 48.70 2.07 12 1.99 1001.00 23546.00 51700 20250220 -5.71 33000 20240805 47.73 51700 -5.71 20250220 36300 34.30 20250203 51700 -5.71 20250220 33000 47.73 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
4 20250221 141047 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49150 -250 5 -0.51 26475910150 541983 21.71 50000 50400 47350 64200 34600 49400 48850.05 10.89 0 5395 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14774 49.10 2.09 12 1.80 1001.00 23546.00 51700 20250220 -4.93 33000 20240805 48.94 51700 -4.93 20250220 36300 35.40 20250203 51700 -4.93 20250220 33000 48.94 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
5 20250221 131046 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49650 250 2 0.51 24205031650 495986 19.86 50000 50400 47350 64200 34600 49400 48801.81 10.89 0 2851 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14924 49.60 2.11 12 1.65 1001.00 23546.00 51700 20250220 -3.97 33000 20240805 50.45 51700 -3.97 20250220 36300 36.78 20250203 51700 -3.97 20250220 33000 50.45 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
6 20250221 121047 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49250 -150 5 -0.30 21633825550 443891 17.78 50000 50400 47350 64200 34600 49400 48736.76 10.89 0 -8948 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14804 49.20 2.09 12 1.48 1001.00 23546.00 51700 20250220 -4.74 33000 20240805 49.24 51700 -4.74 20250220 36300 35.67 20250203 51700 -4.74 20250220 33000 49.24 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
7 20250221 111042 55 40.00 KSQ150 오락·문화 N N N Y 40 N 49000 -400 5 -0.81 20024269550 411224 16.47 50000 50400 47350 64200 34600 49400 48694.27 10.89 0 -5189 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14729 48.95 2.08 12 1.37 1001.00 23546.00 51700 20250220 -5.22 33000 20240805 48.48 51700 -5.22 20250220 36300 34.99 20250203 51700 -5.22 20250220 33000 48.48 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
8 20250221 101044 55 40.00 KSQ150 오락·문화 N N N Y 40 N 47950 -1450 5 -2.94 16224278000 332671 13.32 50000 50400 47450 64200 34600 49400 48769.69 10.89 0 -14911 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14413 47.90 2.04 12 1.11 1001.00 23546.00 51700 20250220 -7.25 33000 20240805 45.30 51700 -7.25 20250220 36300 32.09 20250203 51700 -7.25 20250220 33000 45.30 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
9 20250221 091047 55 40.00 KSQ150 오락·문화 N N N Y 40 N 48450 -950 5 -1.92 7881192550 159551 6.39 50000 50400 48400 64200 34600 49400 49396.07 10.89 0 -34363 54533 51966 49133 46566 43733 53250 47850 150 14800 500 37540 50 1 30058498 14563 48.40 2.06 12 0.53 1001.00 23546.00 51700 20250220 -6.29 33000 20240805 46.82 51700 -6.29 20250220 36300 33.47 20250203 51700 -6.29 20250220 33000 46.82 20240805 0.67 N 253450 500 150 억 3272610 N N 7072 N 00 N
10 20250220 161039 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 49400 7650 2 18.32 122594916550 2467192 3479.23 47050 51700 46300 54200 29250 41750 49690.54 10.61 0 94557 42616 42182 41416 40982 40216 42400 41200 150 12450 500 31730 50 1 30058498 14849 49.35 2.10 12 8.21 1001.00 23546.00 51700 20250220 -4.45 33000 20240805 49.70 51700 -4.45 20250220 36300 36.09 20250203 51700 -4.45 20250220 33000 49.70 20240805 0.70 N 253450 500 150 억 3189637 N N 7072 N 00 N
11 20250220 151042 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 48950 7200 2 17.25 118909449500 2392395 3373.75 47050 51700 46300 54200 29250 41750 49703.14 10.61 0 84120 42616 42182 41416 40982 40216 42400 41200 150 12450 500 31730 50 1 30058498 14714 48.90 2.08 12 7.96 1001.00 23546.00 51700 20250220 -5.32 33000 20240805 48.33 51700 -5.32 20250220 36300 34.85 20250203 51700 -5.32 20250220 33000 48.33 20240805 0.70 N 253450 500 150 억 3189637 N N 4451 N 00 N
12 20250220 141042 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 49350 7600 2 18.20 112365719100 2258033 3184.27 47050 51700 46300 54200 29250 41750 49762.69 10.61 0 79432 42616 42182 41416 40982 40216 42400 41200 150 12450 500 31730 50 1 30058498 14834 49.30 2.10 12 7.51 1001.00 23546.00 51700 20250220 -4.55 33000 20240805 49.55 51700 -4.55 20250220 36300 35.95 20250203 51700 -4.55 20250220 33000 49.55 20240805 0.70 N 253450 500 150 억 3189637 N N 4451 N 00 N