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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58500,1500,2,2.63,6780126500,116762,172.67,57000,60000,56200,74100,39900,57000,58064.63,32.66,-7334,-6101,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12829,-4.06,0.37,12,0.53,-14405.00,159891.00,94900,20240527,-38.36,51400,20250113,13.81,60000,-2.50,20250212,51400,13.81,20250113,94900,-38.36,20240527,51400,13.81,20250113,0.87,N,035760,5000,1105 억,,3509239,N,N,238,N,00,N
20250212,150419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58600,1600,2,2.81,6241109100,107531,159.02,57000,60000,56200,74100,39900,57000,58040.09,32.69,-3720,-3457,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12850,-4.07,0.37,12,0.49,-14405.00,159891.00,94900,20240527,-38.25,51400,20250113,14.01,60000,-2.33,20250212,51400,14.01,20250113,94900,-38.25,20240527,51400,14.01,20250113,0.87,N,035760,5000,1105 억,,3512853,N,N,375,N,00,N
20250212,140420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58100,1100,2,1.93,3245317100,56790,83.98,57000,58300,56200,74100,39900,57000,57145.93,32.71,-2043,-2236,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12741,-4.03,0.36,12,0.26,-14405.00,159891.00,94900,20240527,-38.78,51400,20250113,13.04,58300,-0.34,20250212,51400,13.04,20250113,94900,-38.78,20240527,51400,13.04,20250113,0.87,N,035760,5000,1105 억,,3514530,N,N,375,N,00,N
20250212,130420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56900,-100,5,-0.18,2025272100,35573,52.60,57000,57500,56200,74100,39900,57000,56932.85,32.68,-5519,-5443,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12478,-3.95,0.36,12,0.16,-14405.00,159891.00,94900,20240527,-40.04,51400,20250113,10.70,57500,-1.04,20250212,51400,10.70,20250113,94900,-40.04,20240527,51400,10.70,20250113,0.87,N,035760,5000,1105 억,,3511054,N,N,375,N,00,N
20250212,120419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57100,100,2,0.18,1626006100,28597,42.29,57000,57400,56200,74100,39900,57000,56859.32,32.69,-3708,-3514,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12522,-3.96,0.36,12,0.13,-14405.00,159891.00,94900,20240527,-39.83,51400,20250113,11.09,57400,0.00,20250210,51400,11.09,20250113,94900,-39.83,20240527,51400,11.09,20250113,0.87,N,035760,5000,1105 억,,3512865,N,N,375,N,00,N
20250212,110419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57200,200,2,0.35,1354940200,23856,35.28,57000,57400,56200,74100,39900,57000,56796.62,32.69,-3522,-3407,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12543,-3.97,0.36,12,0.11,-14405.00,159891.00,94900,20240527,-39.73,51400,20250113,11.28,57400,0.00,20250210,51400,11.28,20250113,94900,-39.73,20240527,51400,11.28,20250113,0.87,N,035760,5000,1105 억,,3513051,N,N,375,N,00,N
20250212,100420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56500,-500,5,-0.88,1081569000,19056,28.18,57000,57400,56200,74100,39900,57000,56757.40,32.69,-3789,-3972,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12390,-3.92,0.35,12,0.09,-14405.00,159891.00,94900,20240527,-40.46,51400,20250113,9.92,57400,0.00,20250210,51400,9.92,20250113,94900,-40.46,20240527,51400,9.92,20250113,0.87,N,035760,5000,1105 억,,3512784,N,N,375,N,00,N
20250212,090422,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57300,300,2,0.53,123103500,2156,3.19,57000,57300,57000,74100,39900,57000,57098.10,32.73,-10,-280,58066,57532,56766,56232,55466,57800,56500,1106,17100,5000,41040,100,1,21929154,12565,-3.98,0.36,12,0.01,-14405.00,159891.00,94900,20240527,-39.62,51400,20250113,11.48,57400,-0.17,20250210,51400,11.48,20250113,94900,-39.62,20240527,51400,11.48,20250113,0.87,N,035760,5000,1105 억,,3516563,N,N,375,N,00,N
20250211,160420,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,900,2,1.60,3809814300,67357,92.69,56500,57300,56000,72900,39300,56100,56561.29,32.73,1873,1365,58700,57400,56100,54800,53500,58050,55450,1106,16800,5000,40390,100,1,21929154,12500,-3.96,0.36,12,0.31,-14405.00,159891.00,94900,20240527,-39.94,51400,20250113,10.89,57400,-0.70,20250210,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.93,N,035760,5000,1105 억,,3516573,N,N,375,N,00,N
20250211,150419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57200,1100,2,1.96,3470106800,61392,84.48,56500,57300,56000,72900,39300,56100,56523.76,32.72,1213,1106,58700,57400,56100,54800,53500,58050,55450,1106,16800,5000,40390,100,1,21929154,12543,-3.97,0.36,12,0.28,-14405.00,159891.00,94900,20240527,-39.73,51400,20250113,11.28,57400,-0.35,20250210,51400,11.28,20250113,94900,-39.73,20240527,51400,11.28,20250113,0.93,N,035760,5000,1105 억,,3515913,N,N,3498,N,00,N
20250211,140421,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56700,600,2,1.07,2115479300,37451,51.53,56500,57000,56000,72900,39300,56100,56486.59,32.67,-4292,-4978,58700,57400,56100,54800,53500,58050,55450,1106,16800,5000,40390,100,1,21929154,12434,-3.94,0.35,12,0.17,-14405.00,159891.00,94900,20240527,-40.25,51400,20250113,10.31,57400,-1.22,20250210,51400,10.31,20250113,94900,-40.25,20240527,51400,10.31,20250113,0.93,N,035760,5000,1105 억,,3510408,N,N,3498,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 20250212 160420 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58500 1500 2 2.63 6780126500 116762 172.67 57000 60000 56200 74100 39900 57000 58064.63 32.66 -7334 -6101 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12829 -4.06 0.37 12 0.53 -14405.00 159891.00 94900 20240527 -38.36 51400 20250113 13.81 60000 -2.50 20250212 51400 13.81 20250113 94900 -38.36 20240527 51400 13.81 20250113 0.87 N 035760 5000 1105 억 3509239 N N 238 N 00 N
3 20250212 150419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58600 1600 2 2.81 6241109100 107531 159.02 57000 60000 56200 74100 39900 57000 58040.09 32.69 -3720 -3457 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12850 -4.07 0.37 12 0.49 -14405.00 159891.00 94900 20240527 -38.25 51400 20250113 14.01 60000 -2.33 20250212 51400 14.01 20250113 94900 -38.25 20240527 51400 14.01 20250113 0.87 N 035760 5000 1105 억 3512853 N N 375 N 00 N
4 20250212 140420 55 30.00 KSQ150 오락·문화 N N N Y 40 N 58100 1100 2 1.93 3245317100 56790 83.98 57000 58300 56200 74100 39900 57000 57145.93 32.71 -2043 -2236 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12741 -4.03 0.36 12 0.26 -14405.00 159891.00 94900 20240527 -38.78 51400 20250113 13.04 58300 -0.34 20250212 51400 13.04 20250113 94900 -38.78 20240527 51400 13.04 20250113 0.87 N 035760 5000 1105 억 3514530 N N 375 N 00 N
5 20250212 130420 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56900 -100 5 -0.18 2025272100 35573 52.60 57000 57500 56200 74100 39900 57000 56932.85 32.68 -5519 -5443 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12478 -3.95 0.36 12 0.16 -14405.00 159891.00 94900 20240527 -40.04 51400 20250113 10.70 57500 -1.04 20250212 51400 10.70 20250113 94900 -40.04 20240527 51400 10.70 20250113 0.87 N 035760 5000 1105 억 3511054 N N 375 N 00 N
6 20250212 120419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57100 100 2 0.18 1626006100 28597 42.29 57000 57400 56200 74100 39900 57000 56859.32 32.69 -3708 -3514 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12522 -3.96 0.36 12 0.13 -14405.00 159891.00 94900 20240527 -39.83 51400 20250113 11.09 57400 0.00 20250210 51400 11.09 20250113 94900 -39.83 20240527 51400 11.09 20250113 0.87 N 035760 5000 1105 억 3512865 N N 375 N 00 N
7 20250212 110419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57200 200 2 0.35 1354940200 23856 35.28 57000 57400 56200 74100 39900 57000 56796.62 32.69 -3522 -3407 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12543 -3.97 0.36 12 0.11 -14405.00 159891.00 94900 20240527 -39.73 51400 20250113 11.28 57400 0.00 20250210 51400 11.28 20250113 94900 -39.73 20240527 51400 11.28 20250113 0.87 N 035760 5000 1105 억 3513051 N N 375 N 00 N
8 20250212 100420 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56500 -500 5 -0.88 1081569000 19056 28.18 57000 57400 56200 74100 39900 57000 56757.40 32.69 -3789 -3972 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12390 -3.92 0.35 12 0.09 -14405.00 159891.00 94900 20240527 -40.46 51400 20250113 9.92 57400 0.00 20250210 51400 9.92 20250113 94900 -40.46 20240527 51400 9.92 20250113 0.87 N 035760 5000 1105 억 3512784 N N 375 N 00 N
9 20250212 090422 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57300 300 2 0.53 123103500 2156 3.19 57000 57300 57000 74100 39900 57000 57098.10 32.73 -10 -280 58066 57532 56766 56232 55466 57800 56500 1106 17100 5000 41040 100 1 21929154 12565 -3.98 0.36 12 0.01 -14405.00 159891.00 94900 20240527 -39.62 51400 20250113 11.48 57400 -0.17 20250210 51400 11.48 20250113 94900 -39.62 20240527 51400 11.48 20250113 0.87 N 035760 5000 1105 억 3516563 N N 375 N 00 N
10 20250211 160420 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57000 900 2 1.60 3809814300 67357 92.69 56500 57300 56000 72900 39300 56100 56561.29 32.73 1873 1365 58700 57400 56100 54800 53500 58050 55450 1106 16800 5000 40390 100 1 21929154 12500 -3.96 0.36 12 0.31 -14405.00 159891.00 94900 20240527 -39.94 51400 20250113 10.89 57400 -0.70 20250210 51400 10.89 20250113 94900 -39.94 20240527 51400 10.89 20250113 0.93 N 035760 5000 1105 억 3516573 N N 375 N 00 N
11 20250211 150419 55 30.00 KSQ150 오락·문화 N N N Y 40 N 57200 1100 2 1.96 3470106800 61392 84.48 56500 57300 56000 72900 39300 56100 56523.76 32.72 1213 1106 58700 57400 56100 54800 53500 58050 55450 1106 16800 5000 40390 100 1 21929154 12543 -3.97 0.36 12 0.28 -14405.00 159891.00 94900 20240527 -39.73 51400 20250113 11.28 57400 -0.35 20250210 51400 11.28 20250113 94900 -39.73 20240527 51400 11.28 20250113 0.93 N 035760 5000 1105 억 3515913 N N 3498 N 00 N
12 20250211 140421 55 30.00 KSQ150 오락·문화 N N N Y 40 N 56700 600 2 1.07 2115479300 37451 51.53 56500 57000 56000 72900 39300 56100 56486.59 32.67 -4292 -4978 58700 57400 56100 54800 53500 58050 55450 1106 16800 5000 40390 100 1 21929154 12434 -3.94 0.35 12 0.17 -14405.00 159891.00 94900 20240527 -40.25 51400 20250113 10.31 57400 -1.22 20250210 51400 10.31 20250113 94900 -40.25 20240527 51400 10.31 20250113 0.93 N 035760 5000 1105 억 3510408 N N 3498 N 00 N