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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56200,1000,2,1.81,3884574000,69885,103.87,55100,56200,54900,71700,38700,55200,55581.78,32.32,22294,24643,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12324,-3.90,0.35,12,0.32,-14405.00,159891.00,94900,20240527,-40.78,51400,20250113,9.34,60000,-6.33,20250212,51400,9.34,20250113,94900,-40.78,20240527,51400,9.34,20250113,0.90,N,035760,5000,1105 억,,3473390,N,N,1977,N,00,N
20250219,150431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,900,2,1.63,3627433500,65305,97.06,55100,56200,54900,71700,38700,55200,55546.09,32.32,21254,22809,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12302,-3.89,0.35,12,0.30,-14405.00,159891.00,94900,20240527,-40.89,51400,20250113,9.14,60000,-6.50,20250212,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.90,N,035760,5000,1105 억,,3472350,N,N,0,N,00,N
20250219,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,600,2,1.09,3063954700,55234,82.09,55100,56100,54900,71700,38700,55200,55472.31,32.29,18234,19032,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12236,-3.87,0.35,12,0.25,-14405.00,159891.00,94900,20240527,-41.20,51400,20250113,8.56,60000,-7.00,20250212,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.90,N,035760,5000,1105 억,,3469330,N,N,0,N,00,N
20250219,130430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55800,600,2,1.09,2531339800,45699,67.92,55100,55900,54900,71700,38700,55200,55391.63,32.24,12881,13402,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12236,-3.87,0.35,12,0.21,-14405.00,159891.00,94900,20240527,-41.20,51400,20250113,8.56,60000,-7.00,20250212,51400,8.56,20250113,94900,-41.20,20240527,51400,8.56,20250113,0.90,N,035760,5000,1105 억,,3463977,N,N,0,N,00,N
20250219,120430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,300,2,0.54,2110413700,38131,56.67,55100,55700,54900,71700,38700,55200,55346.45,32.21,9572,9946,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12171,-3.85,0.35,12,0.17,-14405.00,159891.00,94900,20240527,-41.52,51400,20250113,7.98,60000,-7.50,20250212,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.90,N,035760,5000,1105 억,,3460668,N,N,0,N,00,N
20250219,110430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,300,2,0.54,1584822700,28652,42.58,55100,55700,54900,71700,38700,55200,55312.86,32.17,5694,5734,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12171,-3.85,0.35,12,0.13,-14405.00,159891.00,94900,20240527,-41.52,51400,20250113,7.98,60000,-7.50,20250212,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.90,N,035760,5000,1105 억,,3456790,N,N,0,N,00,N
20250219,100430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55400,200,2,0.36,963166400,17438,25.92,55100,55700,54900,71700,38700,55200,55233.79,32.13,976,841,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12149,-3.85,0.35,12,0.08,-14405.00,159891.00,94900,20240527,-41.62,51400,20250113,7.78,60000,-7.67,20250212,51400,7.78,20250113,94900,-41.62,20240527,51400,7.78,20250113,0.90,N,035760,5000,1105 억,,3452072,N,N,0,N,00,N
20250219,090431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55100,-100,5,-0.18,83305400,1514,2.25,55100,55200,54900,71700,38700,55200,55022.09,32.12,257,175,55733,55466,54933,54666,54133,55600,54800,1106,16500,5000,39740,100,1,21929154,12083,-3.83,0.34,12,0.01,-14405.00,159891.00,94900,20240527,-41.94,51400,20250113,7.20,60000,-8.17,20250212,51400,7.20,20250113,94900,-41.94,20240527,51400,7.20,20250113,0.90,N,035760,5000,1105 억,,3451353,N,N,0,N,00,N
20250218,160429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55200,200,2,0.36,3658992800,66861,93.28,55000,55200,54400,71500,38500,55000,54725.06,32.10,9128,11222,57000,56000,55400,54400,53800,55700,54100,1106,16500,5000,39600,100,1,21929154,12105,-3.83,0.35,12,0.30,-14405.00,159891.00,94900,20240527,-41.83,51400,20250113,7.39,60000,-8.00,20250212,51400,7.39,20250113,94900,-41.83,20240527,51400,7.39,20250113,0.91,N,035760,5000,1105 억,,3449101,N,N,4355,N,00,N
20250218,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54800,-200,5,-0.36,3370005600,61613,85.96,55000,55200,54400,71500,38500,55000,54696.34,32.09,8172,8562,57000,56000,55400,54400,53800,55700,54100,1106,16500,5000,39600,100,1,21929154,12017,-3.80,0.34,12,0.28,-14405.00,159891.00,94900,20240527,-42.26,51400,20250113,6.61,60000,-8.67,20250212,51400,6.61,20250113,94900,-42.26,20240527,51400,6.61,20250113,0.91,N,035760,5000,1105 억,,3448145,N,N,4355,N,00,N
20250218,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55000,0,3,0.00,3048492200,55751,77.78,55000,55200,54400,71500,38500,55000,54680.49,32.07,5759,6115,57000,56000,55400,54400,53800,55700,54100,1106,16500,5000,39600,100,1,21929154,12061,-3.82,0.34,12,0.25,-14405.00,159891.00,94900,20240527,-42.04,51400,20250113,7.00,60000,-8.33,20250212,51400,7.00,20250113,94900,-42.04,20240527,51400,7.00,20250113,0.91,N,035760,5000,1105 억,,3445732,N,N,4355,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 20250219 160430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56200 1000 2 1.81 3884574000 69885 103.87 55100 56200 54900 71700 38700 55200 55581.78 32.32 22294 24643 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12324 -3.90 0.35 12 0.32 -14405.00 159891.00 94900 20240527 -40.78 51400 20250113 9.34 60000 -6.33 20250212 51400 9.34 20250113 94900 -40.78 20240527 51400 9.34 20250113 0.90 N 035760 5000 1105 억 3473390 N N 1977 N 00 N
3 20250219 150431 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56100 900 2 1.63 3627433500 65305 97.06 55100 56200 54900 71700 38700 55200 55546.09 32.32 21254 22809 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12302 -3.89 0.35 12 0.30 -14405.00 159891.00 94900 20240527 -40.89 51400 20250113 9.14 60000 -6.50 20250212 51400 9.14 20250113 94900 -40.89 20240527 51400 9.14 20250113 0.90 N 035760 5000 1105 억 3472350 N N 0 N 00 N
4 20250219 140429 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55800 600 2 1.09 3063954700 55234 82.09 55100 56100 54900 71700 38700 55200 55472.31 32.29 18234 19032 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12236 -3.87 0.35 12 0.25 -14405.00 159891.00 94900 20240527 -41.20 51400 20250113 8.56 60000 -7.00 20250212 51400 8.56 20250113 94900 -41.20 20240527 51400 8.56 20250113 0.90 N 035760 5000 1105 억 3469330 N N 0 N 00 N
5 20250219 130430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55800 600 2 1.09 2531339800 45699 67.92 55100 55900 54900 71700 38700 55200 55391.63 32.24 12881 13402 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12236 -3.87 0.35 12 0.21 -14405.00 159891.00 94900 20240527 -41.20 51400 20250113 8.56 60000 -7.00 20250212 51400 8.56 20250113 94900 -41.20 20240527 51400 8.56 20250113 0.90 N 035760 5000 1105 억 3463977 N N 0 N 00 N
6 20250219 120430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55500 300 2 0.54 2110413700 38131 56.67 55100 55700 54900 71700 38700 55200 55346.45 32.21 9572 9946 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12171 -3.85 0.35 12 0.17 -14405.00 159891.00 94900 20240527 -41.52 51400 20250113 7.98 60000 -7.50 20250212 51400 7.98 20250113 94900 -41.52 20240527 51400 7.98 20250113 0.90 N 035760 5000 1105 억 3460668 N N 0 N 00 N
7 20250219 110430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55500 300 2 0.54 1584822700 28652 42.58 55100 55700 54900 71700 38700 55200 55312.86 32.17 5694 5734 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12171 -3.85 0.35 12 0.13 -14405.00 159891.00 94900 20240527 -41.52 51400 20250113 7.98 60000 -7.50 20250212 51400 7.98 20250113 94900 -41.52 20240527 51400 7.98 20250113 0.90 N 035760 5000 1105 억 3456790 N N 0 N 00 N
8 20250219 100430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55400 200 2 0.36 963166400 17438 25.92 55100 55700 54900 71700 38700 55200 55233.79 32.13 976 841 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12149 -3.85 0.35 12 0.08 -14405.00 159891.00 94900 20240527 -41.62 51400 20250113 7.78 60000 -7.67 20250212 51400 7.78 20250113 94900 -41.62 20240527 51400 7.78 20250113 0.90 N 035760 5000 1105 억 3452072 N N 0 N 00 N
9 20250219 090431 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55100 -100 5 -0.18 83305400 1514 2.25 55100 55200 54900 71700 38700 55200 55022.09 32.12 257 175 55733 55466 54933 54666 54133 55600 54800 1106 16500 5000 39740 100 1 21929154 12083 -3.83 0.34 12 0.01 -14405.00 159891.00 94900 20240527 -41.94 51400 20250113 7.20 60000 -8.17 20250212 51400 7.20 20250113 94900 -41.94 20240527 51400 7.20 20250113 0.90 N 035760 5000 1105 억 3451353 N N 0 N 00 N
10 20250218 160429 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55200 200 2 0.36 3658992800 66861 93.28 55000 55200 54400 71500 38500 55000 54725.06 32.10 9128 11222 57000 56000 55400 54400 53800 55700 54100 1106 16500 5000 39600 100 1 21929154 12105 -3.83 0.35 12 0.30 -14405.00 159891.00 94900 20240527 -41.83 51400 20250113 7.39 60000 -8.00 20250212 51400 7.39 20250113 94900 -41.83 20240527 51400 7.39 20250113 0.91 N 035760 5000 1105 억 3449101 N N 4355 N 00 N
11 20250218 150430 55 30.00 KSQ150 오락·문화 N N N Y 40 N 54800 -200 5 -0.36 3370005600 61613 85.96 55000 55200 54400 71500 38500 55000 54696.34 32.09 8172 8562 57000 56000 55400 54400 53800 55700 54100 1106 16500 5000 39600 100 1 21929154 12017 -3.80 0.34 12 0.28 -14405.00 159891.00 94900 20240527 -42.26 51400 20250113 6.61 60000 -8.67 20250212 51400 6.61 20250113 94900 -42.26 20240527 51400 6.61 20250113 0.91 N 035760 5000 1105 억 3448145 N N 4355 N 00 N
12 20250218 140429 55 30.00 KSQ150 오락·문화 N N N Y 40 N 55000 0 3 0.00 3048492200 55751 77.78 55000 55200 54400 71500 38500 55000 54680.49 32.07 5759 6115 57000 56000 55400 54400 53800 55700 54100 1106 16500 5000 39600 100 1 21929154 12061 -3.82 0.34 12 0.25 -14405.00 159891.00 94900 20240527 -42.04 51400 20250113 7.00 60000 -8.33 20250212 51400 7.00 20250113 94900 -42.04 20240527 51400 7.00 20250113 0.91 N 035760 5000 1105 억 3445732 N N 4355 N 00 N