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
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
20250219,161036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41750,1050,2,2.58,2916539500,70669,82.74,41250,41850,40650,52900,28500,40700,41269.21,10.57,0,12537,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12549,41.71,1.77,12,0.24,1001.00,23546.00,50400,20241202,-17.16,33000,20240805,26.52,43450,-3.91,20250102,36300,15.01,20250203,50400,-17.16,20241202,33000,26.52,20240805,0.69,N,253450,500,150 억,,3177282,N,N,4451,N,00,N
20250219,151039,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41550,850,2,2.09,2631536050,63831,74.74,41250,41600,40650,52900,28500,40700,41226.61,10.57,0,11043,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12489,41.51,1.76,12,0.21,1001.00,23546.00,50400,20241202,-17.56,33000,20240805,25.91,43450,-4.37,20250102,36300,14.46,20250203,50400,-17.56,20241202,33000,25.91,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,141035,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41450,750,2,1.84,2267729800,55066,64.47,41250,41600,40650,52900,28500,40700,41182.03,10.57,0,8995,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12459,41.41,1.76,12,0.18,1001.00,23546.00,50400,20241202,-17.76,33000,20240805,25.61,43450,-4.60,20250102,36300,14.19,20250203,50400,-17.76,20241202,33000,25.61,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,131036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41100,400,2,0.98,1463141550,35622,41.71,41250,41250,40650,52900,28500,40700,41074.10,10.57,0,4032,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12354,41.06,1.75,12,0.12,1001.00,23546.00,50400,20241202,-18.45,33000,20240805,24.55,43450,-5.41,20250102,36300,13.22,20250203,50400,-18.45,20241202,33000,24.55,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,121036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41150,450,2,1.11,1040071200,25329,29.66,41250,41250,40650,52900,28500,40700,41062.47,10.57,0,2585,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12369,41.11,1.75,12,0.08,1001.00,23546.00,50400,20241202,-18.35,33000,20240805,24.70,43450,-5.29,20250102,36300,13.36,20250203,50400,-18.35,20241202,33000,24.70,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,111036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41150,450,2,1.11,891443100,21722,25.43,41250,41250,40650,52900,28500,40700,41038.72,10.57,0,2482,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12369,41.11,1.75,12,0.07,1001.00,23546.00,50400,20241202,-18.35,33000,20240805,24.70,43450,-5.29,20250102,36300,13.36,20250203,50400,-18.35,20241202,33000,24.70,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,101037,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41050,350,2,0.86,430879550,10521,12.32,41250,41250,40650,52900,28500,40700,40954.24,10.57,0,-1088,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12339,41.01,1.74,12,0.04,1001.00,23546.00,50400,20241202,-18.55,33000,20240805,24.39,43450,-5.52,20250102,36300,13.09,20250203,50400,-18.55,20241202,33000,24.39,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250219,091038,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41000,300,2,0.74,106391100,2603,3.05,41250,41250,40650,52900,28500,40700,40872.49,10.57,0,-1032,42266,41482,40566,39782,38866,41875,40175,150,12200,500,30930,50,1,30058498,12324,40.96,1.74,12,0.01,1001.00,23546.00,50400,20241202,-18.65,33000,20240805,24.24,43450,-5.64,20250102,36300,12.95,20250203,50400,-18.65,20241202,33000,24.24,20240805,0.69,N,253450,500,150 억,,3177282,N,N,0,N,00,N
20250218,161032,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,40700,650,2,1.62,3469349000,85397,104.47,40000,41350,39650,52000,28050,40050,40626.02,10.56,0,9123,41616,40832,40366,39582,39116,40600,39350,150,11950,500,30430,50,1,30058498,12234,40.66,1.73,12,0.28,1001.00,23546.00,50400,20241202,-19.25,33000,20240805,23.33,43450,-6.33,20250102,36300,12.12,20250203,50400,-19.25,20241202,33000,23.33,20240805,0.70,N,253450,500,150 억,,3173451,N,N,5401,N,00,N
20250218,151035,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,40700,650,2,1.62,3337243600,82151,100.50,40000,41350,39650,52000,28050,40050,40623.29,10.56,0,8810,41616,40832,40366,39582,39116,40600,39350,150,11950,500,30430,50,1,30058498,12234,40.66,1.73,12,0.27,1001.00,23546.00,50400,20241202,-19.25,33000,20240805,23.33,43450,-6.33,20250102,36300,12.12,20250203,50400,-19.25,20241202,33000,23.33,20240805,0.70,N,253450,500,150 억,,3173451,N,N,5401,N,00,N
20250218,141035,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,40900,850,2,2.12,3012319800,74187,90.75,40000,41350,39650,52000,28050,40050,40604.42,10.56,0,8411,41616,40832,40366,39582,39116,40600,39350,150,11950,500,30430,50,1,30058498,12294,40.86,1.74,12,0.25,1001.00,23546.00,50400,20241202,-18.85,33000,20240805,23.94,43450,-5.87,20250102,36300,12.67,20250203,50400,-18.85,20241202,33000,23.94,20240805,0.70,N,253450,500,150 억,,3173451,N,N,5401,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 161036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41750 1050 2 2.58 2916539500 70669 82.74 41250 41850 40650 52900 28500 40700 41269.21 10.57 0 12537 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12549 41.71 1.77 12 0.24 1001.00 23546.00 50400 20241202 -17.16 33000 20240805 26.52 43450 -3.91 20250102 36300 15.01 20250203 50400 -17.16 20241202 33000 26.52 20240805 0.69 N 253450 500 150 억 3177282 N N 4451 N 00 N
3 20250219 151039 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41550 850 2 2.09 2631536050 63831 74.74 41250 41600 40650 52900 28500 40700 41226.61 10.57 0 11043 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12489 41.51 1.76 12 0.21 1001.00 23546.00 50400 20241202 -17.56 33000 20240805 25.91 43450 -4.37 20250102 36300 14.46 20250203 50400 -17.56 20241202 33000 25.91 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
4 20250219 141035 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41450 750 2 1.84 2267729800 55066 64.47 41250 41600 40650 52900 28500 40700 41182.03 10.57 0 8995 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12459 41.41 1.76 12 0.18 1001.00 23546.00 50400 20241202 -17.76 33000 20240805 25.61 43450 -4.60 20250102 36300 14.19 20250203 50400 -17.76 20241202 33000 25.61 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
5 20250219 131036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41100 400 2 0.98 1463141550 35622 41.71 41250 41250 40650 52900 28500 40700 41074.10 10.57 0 4032 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12354 41.06 1.75 12 0.12 1001.00 23546.00 50400 20241202 -18.45 33000 20240805 24.55 43450 -5.41 20250102 36300 13.22 20250203 50400 -18.45 20241202 33000 24.55 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
6 20250219 121036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41150 450 2 1.11 1040071200 25329 29.66 41250 41250 40650 52900 28500 40700 41062.47 10.57 0 2585 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12369 41.11 1.75 12 0.08 1001.00 23546.00 50400 20241202 -18.35 33000 20240805 24.70 43450 -5.29 20250102 36300 13.36 20250203 50400 -18.35 20241202 33000 24.70 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
7 20250219 111036 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41150 450 2 1.11 891443100 21722 25.43 41250 41250 40650 52900 28500 40700 41038.72 10.57 0 2482 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12369 41.11 1.75 12 0.07 1001.00 23546.00 50400 20241202 -18.35 33000 20240805 24.70 43450 -5.29 20250102 36300 13.36 20250203 50400 -18.35 20241202 33000 24.70 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
8 20250219 101037 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41050 350 2 0.86 430879550 10521 12.32 41250 41250 40650 52900 28500 40700 40954.24 10.57 0 -1088 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12339 41.01 1.74 12 0.04 1001.00 23546.00 50400 20241202 -18.55 33000 20240805 24.39 43450 -5.52 20250102 36300 13.09 20250203 50400 -18.55 20241202 33000 24.39 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
9 20250219 091038 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41000 300 2 0.74 106391100 2603 3.05 41250 41250 40650 52900 28500 40700 40872.49 10.57 0 -1032 42266 41482 40566 39782 38866 41875 40175 150 12200 500 30930 50 1 30058498 12324 40.96 1.74 12 0.01 1001.00 23546.00 50400 20241202 -18.65 33000 20240805 24.24 43450 -5.64 20250102 36300 12.95 20250203 50400 -18.65 20241202 33000 24.24 20240805 0.69 N 253450 500 150 억 3177282 N N 0 N 00 N
10 20250218 161032 55 40.00 KSQ150 오락·문화 N N N Y 40 N 40700 650 2 1.62 3469349000 85397 104.47 40000 41350 39650 52000 28050 40050 40626.02 10.56 0 9123 41616 40832 40366 39582 39116 40600 39350 150 11950 500 30430 50 1 30058498 12234 40.66 1.73 12 0.28 1001.00 23546.00 50400 20241202 -19.25 33000 20240805 23.33 43450 -6.33 20250102 36300 12.12 20250203 50400 -19.25 20241202 33000 23.33 20240805 0.70 N 253450 500 150 억 3173451 N N 5401 N 00 N
11 20250218 151035 55 40.00 KSQ150 오락·문화 N N N Y 40 N 40700 650 2 1.62 3337243600 82151 100.50 40000 41350 39650 52000 28050 40050 40623.29 10.56 0 8810 41616 40832 40366 39582 39116 40600 39350 150 11950 500 30430 50 1 30058498 12234 40.66 1.73 12 0.27 1001.00 23546.00 50400 20241202 -19.25 33000 20240805 23.33 43450 -6.33 20250102 36300 12.12 20250203 50400 -19.25 20241202 33000 23.33 20240805 0.70 N 253450 500 150 억 3173451 N N 5401 N 00 N
12 20250218 141035 55 40.00 KSQ150 오락·문화 N N N Y 40 N 40900 850 2 2.12 3012319800 74187 90.75 40000 41350 39650 52000 28050 40050 40604.42 10.56 0 8411 41616 40832 40366 39582 39116 40600 39350 150 11950 500 30430 50 1 30058498 12294 40.86 1.74 12 0.25 1001.00 23546.00 50400 20241202 -18.85 33000 20240805 23.94 43450 -5.87 20250102 36300 12.67 20250203 50400 -18.85 20241202 33000 23.94 20240805 0.70 N 253450 500 150 억 3173451 N N 5401 N 00 N