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
035900/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
20250219,160431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1700,2,2.14,45083547500,565112,97.48,79500,81300,78300,103200,55600,79400,79773.38,25.03,0,-9703,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28817,27.30,7.09,12,1.59,2971.00,11435.00,84700,20250213,-4.25,43100,20240909,88.17,84700,-4.25,20250213,65900,23.07,20250106,84700,-4.25,20250213,43100,88.17,20240909,2.82,N,035900,500,179 억,,8892460,N,N,6433,N,00,N
20250219,150432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,1700,2,2.14,41275232500,518119,89.37,79500,81300,78300,103200,55600,79400,79663.61,25.03,0,-8715,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28817,27.30,7.09,12,1.46,2971.00,11435.00,84700,20250213,-4.25,43100,20240909,88.17,84700,-4.25,20250213,65900,23.07,20250106,84700,-4.25,20250213,43100,88.17,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,140430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,80400,1000,2,1.26,31810588000,400875,69.15,79500,80500,78300,103200,55600,79400,79352.89,25.03,0,-7969,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28568,27.06,7.03,12,1.13,2971.00,11435.00,84700,20250213,-5.08,43100,20240909,86.54,84700,-5.08,20250213,65900,22.00,20250106,84700,-5.08,20250213,43100,86.54,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,130431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79900,500,2,0.63,23739411600,300056,51.76,79500,80000,78300,103200,55600,79400,79116.60,25.03,0,-31710,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28390,26.89,6.99,12,0.84,2971.00,11435.00,84700,20250213,-5.67,43100,20240909,85.38,84700,-5.67,20250213,65900,21.24,20250106,84700,-5.67,20250213,43100,85.38,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,120431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79100,-300,5,-0.38,19222364500,243254,41.96,79500,79800,78300,103200,55600,79400,79021.78,25.03,0,-37945,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28106,26.62,6.92,12,0.68,2971.00,11435.00,84700,20250213,-6.61,43100,20240909,83.53,84700,-6.61,20250213,65900,20.03,20250106,84700,-6.61,20250213,43100,83.53,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,110431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79000,-400,5,-0.50,16828440700,212991,36.74,79500,79800,78300,103200,55600,79400,79010.10,25.03,0,-35347,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28071,26.59,6.91,12,0.60,2971.00,11435.00,84700,20250213,-6.73,43100,20240909,83.29,84700,-6.73,20250213,65900,19.88,20250106,84700,-6.73,20250213,43100,83.29,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,100430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,0,3,0.00,10231051800,129219,22.29,79500,79800,78600,103200,55600,79400,79176.06,25.03,0,-23101,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28213,26.73,6.94,12,0.36,2971.00,11435.00,84700,20250213,-6.26,43100,20240909,84.22,84700,-6.26,20250213,65900,20.49,20250106,84700,-6.26,20250213,43100,84.22,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250219,090432,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,0,3,0.00,1437621600,18107,3.12,79500,79700,79000,103200,55600,79400,79395.90,25.03,0,-9344,81933,80666,79233,77966,76533,81300,78600,180,23800,500,57160,100,1,35532492,28213,26.73,6.94,12,0.05,2971.00,11435.00,84700,20250213,-6.26,43100,20240909,84.22,84700,-6.26,20250213,65900,20.49,20250106,84700,-6.26,20250213,43100,84.22,20240909,2.82,N,035900,500,179 억,,8892460,N,N,199,N,00,N
20250218,160430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79400,400,2,0.51,45432032900,574100,100.22,79300,80500,77800,102700,55300,79000,79134.94,25.18,0,-59215,81800,80400,79500,78100,77200,79950,77650,180,23700,500,56880,100,1,35532492,28213,26.73,6.94,12,1.62,2971.00,11435.00,84700,20250213,-6.26,43100,20240909,84.22,84700,-6.26,20250213,65900,20.49,20250106,84700,-6.26,20250213,43100,84.22,20240909,2.80,N,035900,500,179 억,,8946530,N,N,199,N,00,N
20250218,150431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79200,200,2,0.25,42219831100,533559,93.14,79300,80500,77800,102700,55300,79000,79128.71,25.18,0,-52160,81800,80400,79500,78100,77200,79950,77650,180,23700,500,56880,100,1,35532492,28142,26.66,6.93,12,1.50,2971.00,11435.00,84700,20250213,-6.49,43100,20240909,83.76,84700,-6.49,20250213,65900,20.18,20250106,84700,-6.49,20250213,43100,83.76,20240909,2.80,N,035900,500,179 억,,8946530,N,N,11941,N,00,N
20250218,140430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,79300,300,2,0.38,38085346000,481354,84.03,79300,80500,77800,102700,55300,79000,79121.29,25.18,0,-44618,81800,80400,79500,78100,77200,79950,77650,180,23700,500,56880,100,1,35532492,28177,26.69,6.93,12,1.35,2971.00,11435.00,84700,20250213,-6.38,43100,20240909,83.99,84700,-6.38,20250213,65900,20.33,20250106,84700,-6.38,20250213,43100,83.99,20240909,2.80,N,035900,500,179 억,,8946530,N,N,11941,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 160431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 81100 1700 2 2.14 45083547500 565112 97.48 79500 81300 78300 103200 55600 79400 79773.38 25.03 0 -9703 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28817 27.30 7.09 12 1.59 2971.00 11435.00 84700 20250213 -4.25 43100 20240909 88.17 84700 -4.25 20250213 65900 23.07 20250106 84700 -4.25 20250213 43100 88.17 20240909 2.82 N 035900 500 179 억 8892460 N N 6433 N 00 N
3 20250219 150432 55 40.00 KSQ150 오락·문화 N N N Y 40 N 81100 1700 2 2.14 41275232500 518119 89.37 79500 81300 78300 103200 55600 79400 79663.61 25.03 0 -8715 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28817 27.30 7.09 12 1.46 2971.00 11435.00 84700 20250213 -4.25 43100 20240909 88.17 84700 -4.25 20250213 65900 23.07 20250106 84700 -4.25 20250213 43100 88.17 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
4 20250219 140430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 80400 1000 2 1.26 31810588000 400875 69.15 79500 80500 78300 103200 55600 79400 79352.89 25.03 0 -7969 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28568 27.06 7.03 12 1.13 2971.00 11435.00 84700 20250213 -5.08 43100 20240909 86.54 84700 -5.08 20250213 65900 22.00 20250106 84700 -5.08 20250213 43100 86.54 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
5 20250219 130431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79900 500 2 0.63 23739411600 300056 51.76 79500 80000 78300 103200 55600 79400 79116.60 25.03 0 -31710 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28390 26.89 6.99 12 0.84 2971.00 11435.00 84700 20250213 -5.67 43100 20240909 85.38 84700 -5.67 20250213 65900 21.24 20250106 84700 -5.67 20250213 43100 85.38 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
6 20250219 120431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79100 -300 5 -0.38 19222364500 243254 41.96 79500 79800 78300 103200 55600 79400 79021.78 25.03 0 -37945 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28106 26.62 6.92 12 0.68 2971.00 11435.00 84700 20250213 -6.61 43100 20240909 83.53 84700 -6.61 20250213 65900 20.03 20250106 84700 -6.61 20250213 43100 83.53 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
7 20250219 110431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79000 -400 5 -0.50 16828440700 212991 36.74 79500 79800 78300 103200 55600 79400 79010.10 25.03 0 -35347 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28071 26.59 6.91 12 0.60 2971.00 11435.00 84700 20250213 -6.73 43100 20240909 83.29 84700 -6.73 20250213 65900 19.88 20250106 84700 -6.73 20250213 43100 83.29 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
8 20250219 100430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79400 0 3 0.00 10231051800 129219 22.29 79500 79800 78600 103200 55600 79400 79176.06 25.03 0 -23101 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28213 26.73 6.94 12 0.36 2971.00 11435.00 84700 20250213 -6.26 43100 20240909 84.22 84700 -6.26 20250213 65900 20.49 20250106 84700 -6.26 20250213 43100 84.22 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
9 20250219 090432 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79400 0 3 0.00 1437621600 18107 3.12 79500 79700 79000 103200 55600 79400 79395.90 25.03 0 -9344 81933 80666 79233 77966 76533 81300 78600 180 23800 500 57160 100 1 35532492 28213 26.73 6.94 12 0.05 2971.00 11435.00 84700 20250213 -6.26 43100 20240909 84.22 84700 -6.26 20250213 65900 20.49 20250106 84700 -6.26 20250213 43100 84.22 20240909 2.82 N 035900 500 179 억 8892460 N N 199 N 00 N
10 20250218 160430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79400 400 2 0.51 45432032900 574100 100.22 79300 80500 77800 102700 55300 79000 79134.94 25.18 0 -59215 81800 80400 79500 78100 77200 79950 77650 180 23700 500 56880 100 1 35532492 28213 26.73 6.94 12 1.62 2971.00 11435.00 84700 20250213 -6.26 43100 20240909 84.22 84700 -6.26 20250213 65900 20.49 20250106 84700 -6.26 20250213 43100 84.22 20240909 2.80 N 035900 500 179 억 8946530 N N 199 N 00 N
11 20250218 150431 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79200 200 2 0.25 42219831100 533559 93.14 79300 80500 77800 102700 55300 79000 79128.71 25.18 0 -52160 81800 80400 79500 78100 77200 79950 77650 180 23700 500 56880 100 1 35532492 28142 26.66 6.93 12 1.50 2971.00 11435.00 84700 20250213 -6.49 43100 20240909 83.76 84700 -6.49 20250213 65900 20.18 20250106 84700 -6.49 20250213 43100 83.76 20240909 2.80 N 035900 500 179 억 8946530 N N 11941 N 00 N
12 20250218 140430 55 40.00 KSQ150 오락·문화 N N N Y 40 N 79300 300 2 0.38 38085346000 481354 84.03 79300 80500 77800 102700 55300 79000 79121.29 25.18 0 -44618 81800 80400 79500 78100 77200 79950 77650 180 23700 500 56880 100 1 35532492 28177 26.69 6.93 12 1.35 2971.00 11435.00 84700 20250213 -6.38 43100 20240909 83.99 84700 -6.38 20250213 65900 20.33 20250106 84700 -6.38 20250213 43100 83.99 20240909 2.80 N 035900 500 179 억 8946530 N N 11941 N 00 N