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
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
20250219,160823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53200,1300,2,2.50,12960365800,248924,237.07,51200,53400,51200,67400,36400,51900,52062.64,12.26,0,29605,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9944,16.19,2.11,12,1.33,3285.00,25262.00,54700,20250210,-2.74,29950,20240909,77.63,54700,-2.74,20250210,43950,21.05,20250110,54700,-2.74,20250210,29950,77.63,20240909,2.55,N,122870,500,93 억,,2292072,N,N,4444,N,00,N
20250219,150825,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53000,1100,2,2.12,11667806700,224599,213.90,51200,53100,51200,67400,36400,51900,51949.50,12.26,0,32256,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9906,16.13,2.10,12,1.20,3285.00,25262.00,54700,20250210,-3.11,29950,20240909,76.96,54700,-3.11,20250210,43950,20.59,20250110,54700,-3.11,20250210,29950,76.96,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,140822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52100,200,2,0.39,8118784200,157120,149.64,51200,52200,51200,67400,36400,51900,51672.51,12.26,0,14226,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9738,15.86,2.06,12,0.84,3285.00,25262.00,54700,20250210,-4.75,29950,20240909,73.96,54700,-4.75,20250210,43950,18.54,20250110,54700,-4.75,20250210,29950,73.96,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,130823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52000,100,2,0.19,6216733900,120472,114.73,51200,52200,51200,67400,36400,51900,51603.14,12.26,0,6952,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9719,15.83,2.06,12,0.64,3285.00,25262.00,54700,20250210,-4.94,29950,20240909,73.62,54700,-4.94,20250210,43950,18.32,20250110,54700,-4.94,20250210,29950,73.62,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,120822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51700,-200,5,-0.39,4302396600,83438,79.46,51200,52100,51200,67400,36400,51900,51563.99,12.26,0,-8141,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9663,15.74,2.05,12,0.45,3285.00,25262.00,54700,20250210,-5.48,29950,20240909,72.62,54700,-5.48,20250210,43950,17.63,20250110,54700,-5.48,20250210,29950,72.62,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,110823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51700,-200,5,-0.39,3110792800,60323,57.45,51200,52100,51200,67400,36400,51900,51568.93,12.26,0,-3809,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9663,15.74,2.05,12,0.32,3285.00,25262.00,54700,20250210,-5.48,29950,20240909,72.62,54700,-5.48,20250210,43950,17.63,20250110,54700,-5.48,20250210,29950,72.62,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,100823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51600,-300,5,-0.58,1858746400,36044,34.33,51200,52100,51200,67400,36400,51900,51568.82,12.26,0,-455,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9645,15.71,2.04,12,0.19,3285.00,25262.00,54700,20250210,-5.67,29950,20240909,72.29,54700,-5.67,20250210,43950,17.41,20250110,54700,-5.67,20250210,29950,72.29,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250219,090824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51900,0,3,0.00,492530600,9570,9.11,51200,52000,51200,67400,36400,51900,51466.10,12.26,0,776,53166,52532,51766,51132,50366,52850,51450,93,15500,500,39440,100,1,18691049,9701,15.80,2.05,12,0.05,3285.00,25262.00,54700,20250210,-5.12,29950,20240909,73.29,54700,-5.12,20250210,43950,18.09,20250110,54700,-5.12,20250210,29950,73.29,20240909,2.55,N,122870,500,93 억,,2292072,N,N,285,N,00,N
20250218,160821,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51900,400,2,0.78,5429516000,104618,46.71,51000,52400,51000,66900,36100,51500,51898.67,12.28,0,-2919,52700,52100,51100,50500,49500,52300,50700,93,15400,500,39140,100,1,18691049,9701,15.80,2.05,12,0.56,3285.00,25262.00,54700,20250210,-5.12,29950,20240909,73.29,54700,-5.12,20250210,43950,18.09,20250110,54700,-5.12,20250210,29950,73.29,20240909,2.51,N,122870,500,93 억,,2294601,N,N,285,N,00,N
20250218,150822,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52000,500,2,0.97,5246978800,101103,45.14,51000,52400,51000,66900,36100,51500,51897.56,12.28,0,-2906,52700,52100,51100,50500,49500,52300,50700,93,15400,500,39140,100,1,18691049,9719,15.83,2.06,12,0.54,3285.00,25262.00,54700,20250210,-4.94,29950,20240909,73.62,54700,-4.94,20250210,43950,18.32,20250110,54700,-4.94,20250210,29950,73.62,20240909,2.51,N,122870,500,93 억,,2294601,N,N,18945,N,00,N
20250218,140823,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52000,500,2,0.97,4741863700,91391,40.81,51000,52400,51000,66900,36100,51500,51885.67,12.28,0,-213,52700,52100,51100,50500,49500,52300,50700,93,15400,500,39140,100,1,18691049,9719,15.83,2.06,12,0.49,3285.00,25262.00,54700,20250210,-4.94,29950,20240909,73.62,54700,-4.94,20250210,43950,18.32,20250110,54700,-4.94,20250210,29950,73.62,20240909,2.51,N,122870,500,93 억,,2294601,N,N,18945,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 160823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53200 1300 2 2.50 12960365800 248924 237.07 51200 53400 51200 67400 36400 51900 52062.64 12.26 0 29605 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9944 16.19 2.11 12 1.33 3285.00 25262.00 54700 20250210 -2.74 29950 20240909 77.63 54700 -2.74 20250210 43950 21.05 20250110 54700 -2.74 20250210 29950 77.63 20240909 2.55 N 122870 500 93 억 2292072 N N 4444 N 00 N
3 20250219 150825 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53000 1100 2 2.12 11667806700 224599 213.90 51200 53100 51200 67400 36400 51900 51949.50 12.26 0 32256 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9906 16.13 2.10 12 1.20 3285.00 25262.00 54700 20250210 -3.11 29950 20240909 76.96 54700 -3.11 20250210 43950 20.59 20250110 54700 -3.11 20250210 29950 76.96 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
4 20250219 140822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 52100 200 2 0.39 8118784200 157120 149.64 51200 52200 51200 67400 36400 51900 51672.51 12.26 0 14226 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9738 15.86 2.06 12 0.84 3285.00 25262.00 54700 20250210 -4.75 29950 20240909 73.96 54700 -4.75 20250210 43950 18.54 20250110 54700 -4.75 20250210 29950 73.96 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
5 20250219 130823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 52000 100 2 0.19 6216733900 120472 114.73 51200 52200 51200 67400 36400 51900 51603.14 12.26 0 6952 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9719 15.83 2.06 12 0.64 3285.00 25262.00 54700 20250210 -4.94 29950 20240909 73.62 54700 -4.94 20250210 43950 18.32 20250110 54700 -4.94 20250210 29950 73.62 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
6 20250219 120822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51700 -200 5 -0.39 4302396600 83438 79.46 51200 52100 51200 67400 36400 51900 51563.99 12.26 0 -8141 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9663 15.74 2.05 12 0.45 3285.00 25262.00 54700 20250210 -5.48 29950 20240909 72.62 54700 -5.48 20250210 43950 17.63 20250110 54700 -5.48 20250210 29950 72.62 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
7 20250219 110823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51700 -200 5 -0.39 3110792800 60323 57.45 51200 52100 51200 67400 36400 51900 51568.93 12.26 0 -3809 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9663 15.74 2.05 12 0.32 3285.00 25262.00 54700 20250210 -5.48 29950 20240909 72.62 54700 -5.48 20250210 43950 17.63 20250110 54700 -5.48 20250210 29950 72.62 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
8 20250219 100823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51600 -300 5 -0.58 1858746400 36044 34.33 51200 52100 51200 67400 36400 51900 51568.82 12.26 0 -455 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9645 15.71 2.04 12 0.19 3285.00 25262.00 54700 20250210 -5.67 29950 20240909 72.29 54700 -5.67 20250210 43950 17.41 20250110 54700 -5.67 20250210 29950 72.29 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
9 20250219 090824 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51900 0 3 0.00 492530600 9570 9.11 51200 52000 51200 67400 36400 51900 51466.10 12.26 0 776 53166 52532 51766 51132 50366 52850 51450 93 15500 500 39440 100 1 18691049 9701 15.80 2.05 12 0.05 3285.00 25262.00 54700 20250210 -5.12 29950 20240909 73.29 54700 -5.12 20250210 43950 18.09 20250110 54700 -5.12 20250210 29950 73.29 20240909 2.55 N 122870 500 93 억 2292072 N N 285 N 00 N
10 20250218 160821 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51900 400 2 0.78 5429516000 104618 46.71 51000 52400 51000 66900 36100 51500 51898.67 12.28 0 -2919 52700 52100 51100 50500 49500 52300 50700 93 15400 500 39140 100 1 18691049 9701 15.80 2.05 12 0.56 3285.00 25262.00 54700 20250210 -5.12 29950 20240909 73.29 54700 -5.12 20250210 43950 18.09 20250110 54700 -5.12 20250210 29950 73.29 20240909 2.51 N 122870 500 93 억 2294601 N N 285 N 00 N
11 20250218 150822 55 40.00 KSQ150 오락·문화 N N N Y 40 N 52000 500 2 0.97 5246978800 101103 45.14 51000 52400 51000 66900 36100 51500 51897.56 12.28 0 -2906 52700 52100 51100 50500 49500 52300 50700 93 15400 500 39140 100 1 18691049 9719 15.83 2.06 12 0.54 3285.00 25262.00 54700 20250210 -4.94 29950 20240909 73.62 54700 -4.94 20250210 43950 18.32 20250110 54700 -4.94 20250210 29950 73.62 20240909 2.51 N 122870 500 93 억 2294601 N N 18945 N 00 N
12 20250218 140823 55 40.00 KSQ150 오락·문화 N N N Y 40 N 52000 500 2 0.97 4741863700 91391 40.81 51000 52400 51000 66900 36100 51500 51885.67 12.28 0 -213 52700 52100 51100 50500 49500 52300 50700 93 15400 500 39140 100 1 18691049 9719 15.83 2.06 12 0.49 3285.00 25262.00 54700 20250210 -4.94 29950 20240909 73.62 54700 -4.94 20250210 43950 18.32 20250110 54700 -4.94 20250210 29950 73.62 20240909 2.51 N 122870 500 93 억 2294601 N N 18945 N 00 N