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
041510/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
20250219,160456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96500,5300,2,5.81,28794365200,305831,220.34,91400,96600,90100,118500,63900,91200,94146.82,13.92,0,17280,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,22536,26.34,3.05,12,1.31,3664.00,31631.00,100700,20240527,-4.17,55100,20240909,75.14,96900,-0.41,20250210,67200,43.60,20250110,100700,-4.17,20240527,55100,75.14,20240909,1.20,N,041510,500,119 억,,3250405,N,N,5644,N,00,N
20250219,150458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,96200,5000,2,5.48,26258769700,279511,201.38,91400,96300,90100,118500,63900,91200,93945.39,13.92,0,16435,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,22466,26.26,3.04,12,1.20,3664.00,31631.00,100700,20240527,-4.47,55100,20240909,74.59,96900,-0.72,20250210,67200,43.15,20250110,100700,-4.47,20240527,55100,74.59,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,140455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,94900,3700,2,4.06,16944533500,182057,131.17,91400,95400,90100,118500,63900,91200,93072.68,13.92,0,9720,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,22163,25.90,3.00,12,0.78,3664.00,31631.00,100700,20240527,-5.76,55100,20240909,72.23,96900,-2.06,20250210,67200,41.22,20250110,100700,-5.76,20240527,55100,72.23,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,130456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93800,2600,2,2.85,10677467900,115827,83.45,91400,94000,90100,118500,63900,91200,92184.62,13.92,0,3786,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,21906,25.60,2.97,12,0.50,3664.00,31631.00,100700,20240527,-6.85,55100,20240909,70.24,96900,-3.20,20250210,67200,39.58,20250110,100700,-6.85,20240527,55100,70.24,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,120456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,93100,1900,2,2.08,7964876800,86820,62.55,91400,93200,90100,118500,63900,91200,91740.12,13.92,0,4361,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,21742,25.41,2.94,12,0.37,3664.00,31631.00,100700,20240527,-7.55,55100,20240909,68.97,96900,-3.92,20250210,67200,38.54,20250110,100700,-7.55,20240527,55100,68.97,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,110457,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,92200,1000,2,1.10,5058249800,55488,39.98,91400,92400,90100,118500,63900,91200,91159.35,13.92,0,6084,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,21532,25.16,2.91,12,0.24,3664.00,31631.00,100700,20240527,-8.44,55100,20240909,67.33,96900,-4.85,20250210,67200,37.20,20250110,100700,-8.44,20240527,55100,67.33,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,100456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91300,100,2,0.11,1747461100,19151,13.80,91400,92100,90700,118500,63900,91200,91246.47,13.92,0,-970,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,21322,24.92,2.89,12,0.08,3664.00,31631.00,100700,20240527,-9.33,55100,20240909,65.70,96900,-5.78,20250210,67200,35.86,20250110,100700,-9.33,20240527,55100,65.70,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250219,090458,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,92000,800,2,0.88,269242000,2940,2.12,91400,92000,91000,118500,63900,91200,91578.91,13.92,0,-510,93733,92466,90433,89166,87133,93100,89800,119,27300,500,69310,100,1,23353627,21485,25.11,2.91,12,0.01,3664.00,31631.00,100700,20240527,-8.64,55100,20240909,66.97,96900,-5.06,20250210,67200,36.90,20250110,100700,-8.64,20240527,55100,66.97,20240909,1.20,N,041510,500,119 억,,3250405,N,N,250,N,00,N
20250218,160455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,91200,2000,2,2.24,12512955500,138273,60.56,89200,91700,88400,115900,62500,89200,90493.62,13.90,0,15216,93933,91566,89833,87466,85733,90700,86600,119,26700,500,67790,100,1,23353627,21299,24.89,2.88,12,0.59,3664.00,31631.00,100700,20240527,-9.43,55100,20240909,65.52,96900,-5.88,20250210,67200,35.71,20250110,100700,-9.43,20240527,55100,65.52,20240909,0.97,N,041510,500,119 억,,3246104,N,N,250,N,00,N
20250218,150456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,90600,1400,2,1.57,11700250300,129341,56.65,89200,91700,88400,115900,62500,89200,90460.64,13.90,0,15542,93933,91566,89833,87466,85733,90700,86600,119,26700,500,67790,100,1,23353627,21158,24.73,2.86,12,0.55,3664.00,31631.00,100700,20240527,-10.03,55100,20240909,64.43,96900,-6.50,20250210,67200,34.82,20250110,100700,-10.03,20240527,55100,64.43,20240909,0.97,N,041510,500,119 억,,3246104,N,N,12492,N,00,N
20250218,140456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,90200,1000,2,1.12,9725107400,107493,47.08,89200,91700,88400,115900,62500,89200,90472.18,13.90,0,7563,93933,91566,89833,87466,85733,90700,86600,119,26700,500,67790,100,1,23353627,21065,24.62,2.85,12,0.46,3664.00,31631.00,100700,20240527,-10.43,55100,20240909,63.70,96900,-6.91,20250210,67200,34.23,20250110,100700,-10.43,20240527,55100,63.70,20240909,0.97,N,041510,500,119 억,,3246104,N,N,12492,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 160456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96500 5300 2 5.81 28794365200 305831 220.34 91400 96600 90100 118500 63900 91200 94146.82 13.92 0 17280 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 22536 26.34 3.05 12 1.31 3664.00 31631.00 100700 20240527 -4.17 55100 20240909 75.14 96900 -0.41 20250210 67200 43.60 20250110 100700 -4.17 20240527 55100 75.14 20240909 1.20 N 041510 500 119 억 3250405 N N 5644 N 00 N
3 20250219 150458 55 30.00 KSQ150 오락·문화 N N N Y 40 N 96200 5000 2 5.48 26258769700 279511 201.38 91400 96300 90100 118500 63900 91200 93945.39 13.92 0 16435 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 22466 26.26 3.04 12 1.20 3664.00 31631.00 100700 20240527 -4.47 55100 20240909 74.59 96900 -0.72 20250210 67200 43.15 20250110 100700 -4.47 20240527 55100 74.59 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
4 20250219 140455 55 30.00 KSQ150 오락·문화 N N N Y 40 N 94900 3700 2 4.06 16944533500 182057 131.17 91400 95400 90100 118500 63900 91200 93072.68 13.92 0 9720 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 22163 25.90 3.00 12 0.78 3664.00 31631.00 100700 20240527 -5.76 55100 20240909 72.23 96900 -2.06 20250210 67200 41.22 20250110 100700 -5.76 20240527 55100 72.23 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
5 20250219 130456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93800 2600 2 2.85 10677467900 115827 83.45 91400 94000 90100 118500 63900 91200 92184.62 13.92 0 3786 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 21906 25.60 2.97 12 0.50 3664.00 31631.00 100700 20240527 -6.85 55100 20240909 70.24 96900 -3.20 20250210 67200 39.58 20250110 100700 -6.85 20240527 55100 70.24 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
6 20250219 120456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 93100 1900 2 2.08 7964876800 86820 62.55 91400 93200 90100 118500 63900 91200 91740.12 13.92 0 4361 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 21742 25.41 2.94 12 0.37 3664.00 31631.00 100700 20240527 -7.55 55100 20240909 68.97 96900 -3.92 20250210 67200 38.54 20250110 100700 -7.55 20240527 55100 68.97 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
7 20250219 110457 55 30.00 KSQ150 오락·문화 N N N Y 40 N 92200 1000 2 1.10 5058249800 55488 39.98 91400 92400 90100 118500 63900 91200 91159.35 13.92 0 6084 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 21532 25.16 2.91 12 0.24 3664.00 31631.00 100700 20240527 -8.44 55100 20240909 67.33 96900 -4.85 20250210 67200 37.20 20250110 100700 -8.44 20240527 55100 67.33 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
8 20250219 100456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 91300 100 2 0.11 1747461100 19151 13.80 91400 92100 90700 118500 63900 91200 91246.47 13.92 0 -970 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 21322 24.92 2.89 12 0.08 3664.00 31631.00 100700 20240527 -9.33 55100 20240909 65.70 96900 -5.78 20250210 67200 35.86 20250110 100700 -9.33 20240527 55100 65.70 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
9 20250219 090458 55 30.00 KSQ150 오락·문화 N N N Y 40 N 92000 800 2 0.88 269242000 2940 2.12 91400 92000 91000 118500 63900 91200 91578.91 13.92 0 -510 93733 92466 90433 89166 87133 93100 89800 119 27300 500 69310 100 1 23353627 21485 25.11 2.91 12 0.01 3664.00 31631.00 100700 20240527 -8.64 55100 20240909 66.97 96900 -5.06 20250210 67200 36.90 20250110 100700 -8.64 20240527 55100 66.97 20240909 1.20 N 041510 500 119 억 3250405 N N 250 N 00 N
10 20250218 160455 55 30.00 KSQ150 오락·문화 N N N Y 40 N 91200 2000 2 2.24 12512955500 138273 60.56 89200 91700 88400 115900 62500 89200 90493.62 13.90 0 15216 93933 91566 89833 87466 85733 90700 86600 119 26700 500 67790 100 1 23353627 21299 24.89 2.88 12 0.59 3664.00 31631.00 100700 20240527 -9.43 55100 20240909 65.52 96900 -5.88 20250210 67200 35.71 20250110 100700 -9.43 20240527 55100 65.52 20240909 0.97 N 041510 500 119 억 3246104 N N 250 N 00 N
11 20250218 150456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 90600 1400 2 1.57 11700250300 129341 56.65 89200 91700 88400 115900 62500 89200 90460.64 13.90 0 15542 93933 91566 89833 87466 85733 90700 86600 119 26700 500 67790 100 1 23353627 21158 24.73 2.86 12 0.55 3664.00 31631.00 100700 20240527 -10.03 55100 20240909 64.43 96900 -6.50 20250210 67200 34.82 20250110 100700 -10.03 20240527 55100 64.43 20240909 0.97 N 041510 500 119 억 3246104 N N 12492 N 00 N
12 20250218 140456 55 30.00 KSQ150 오락·문화 N N N Y 40 N 90200 1000 2 1.12 9725107400 107493 47.08 89200 91700 88400 115900 62500 89200 90472.18 13.90 0 7563 93933 91566 89833 87466 85733 90700 86600 119 26700 500 67790 100 1 23353627 21065 24.62 2.85 12 0.46 3664.00 31631.00 100700 20240527 -10.43 55100 20240909 63.70 96900 -6.91 20250210 67200 34.23 20250110 100700 -10.43 20240527 55100 63.70 20240909 0.97 N 041510 500 119 억 3246104 N N 12492 N 00 N