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
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
20250212,160801,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53800,0,3,0.00,6183203200,115795,61.17,53800,53800,52800,69900,37700,53800,53396.81,11.76,0,-15662,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10056,16.38,2.13,12,0.62,3285.00,25262.00,54700,20250210,-1.65,29950,20240909,79.63,54700,-1.65,20250210,43950,22.41,20250110,54700,-1.65,20250210,29950,79.63,20240909,2.63,N,122870,500,93 억,,2198853,N,N,380,N,00,N
20250212,150759,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53700,-100,5,-0.19,5656718200,106000,56.00,53800,53800,52800,69900,37700,53800,53364.76,11.76,0,-16268,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10037,16.35,2.13,12,0.57,3285.00,25262.00,54700,20250210,-1.83,29950,20240909,79.30,54700,-1.83,20250210,43950,22.18,20250110,54700,-1.83,20250210,29950,79.30,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,140801,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53600,-200,5,-0.37,4954030400,92864,49.06,53800,53800,52800,69900,37700,53800,53346.56,11.76,0,-16886,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10018,16.32,2.12,12,0.50,3285.00,25262.00,54700,20250210,-2.01,29950,20240909,78.96,54700,-2.01,20250210,43950,21.96,20250110,54700,-2.01,20250210,29950,78.96,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,130803,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53400,-400,5,-0.74,4332750300,81221,42.91,53800,53800,52800,69900,37700,53800,53344.51,11.76,0,-15946,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,9981,16.26,2.11,12,0.43,3285.00,25262.00,54700,20250210,-2.38,29950,20240909,78.30,54700,-2.38,20250210,43950,21.50,20250110,54700,-2.38,20250210,29950,78.30,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,120759,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53200,-600,5,-1.12,4023888800,75431,39.85,53800,53800,52800,69900,37700,53800,53344.55,11.76,0,-14557,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,9944,16.19,2.11,12,0.40,3285.00,25262.00,54700,20250210,-2.74,29950,20240909,77.63,54700,-2.74,20250210,43950,21.05,20250110,54700,-2.74,20250210,29950,77.63,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,110758,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53500,-300,5,-0.56,3506791600,65750,34.74,53800,53800,52800,69900,37700,53800,53334.36,11.76,0,-11992,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10000,16.29,2.12,12,0.35,3285.00,25262.00,54700,20250210,-2.19,29950,20240909,78.63,54700,-2.19,20250210,43950,21.73,20250110,54700,-2.19,20250210,29950,78.63,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,100753,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53800,0,3,0.00,2634941800,49475,26.14,53800,53800,52800,69900,37700,53800,53256.69,11.76,0,-13462,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10056,16.38,2.13,12,0.26,3285.00,25262.00,54700,20250210,-1.65,29950,20240909,79.63,54700,-1.65,20250210,43950,22.41,20250110,54700,-1.65,20250210,29950,79.63,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250212,090752,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53800,0,3,0.00,395968400,7382,3.90,53800,53800,53400,69900,37700,53800,53637.00,11.76,0,-1455,54733,54266,53433,52966,52133,54500,53200,93,16100,500,40880,100,1,18691049,10056,16.38,2.13,12,0.04,3285.00,25262.00,54700,20250210,-1.65,29950,20240909,79.63,54700,-1.65,20250210,43950,22.41,20250110,54700,-1.65,20250210,29950,79.63,20240909,2.63,N,122870,500,93 억,,2198853,N,N,557,N,00,N
20250211,160802,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53800,1100,2,2.09,10026219200,187988,47.92,52700,53900,52600,68500,36900,52700,53334.06,11.74,0,3269,55500,54100,53300,51900,51100,53700,51500,93,15800,500,40050,100,1,18691049,10056,16.38,2.13,12,1.01,3285.00,25262.00,54700,20250210,-1.65,29950,20240909,79.63,54700,-1.65,20250210,43950,22.41,20250110,54700,-1.65,20250210,29950,79.63,20240909,2.62,N,122870,500,93 억,,2194699,N,N,557,N,00,N
20250211,150802,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53800,1100,2,2.09,9597207800,180012,45.89,52700,53900,52600,68500,36900,52700,53314.27,11.74,0,5370,55500,54100,53300,51900,51100,53700,51500,93,15800,500,40050,100,1,18691049,10056,16.38,2.13,12,0.96,3285.00,25262.00,54700,20250210,-1.65,29950,20240909,79.63,54700,-1.65,20250210,43950,22.41,20250110,54700,-1.65,20250210,29950,79.63,20240909,2.62,N,122870,500,93 억,,2194699,N,N,2478,N,00,N
20250211,140803,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53600,900,2,1.71,8207367200,154140,39.29,52700,53900,52600,68500,36900,52700,53246.19,11.74,0,1195,55500,54100,53300,51900,51100,53700,51500,93,15800,500,40050,100,1,18691049,10018,16.32,2.12,12,0.82,3285.00,25262.00,54700,20250210,-2.01,29950,20240909,78.96,54700,-2.01,20250210,43950,21.96,20250110,54700,-2.01,20250210,29950,78.96,20240909,2.62,N,122870,500,93 억,,2194699,N,N,2478,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 160801 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53800 0 3 0.00 6183203200 115795 61.17 53800 53800 52800 69900 37700 53800 53396.81 11.76 0 -15662 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10056 16.38 2.13 12 0.62 3285.00 25262.00 54700 20250210 -1.65 29950 20240909 79.63 54700 -1.65 20250210 43950 22.41 20250110 54700 -1.65 20250210 29950 79.63 20240909 2.63 N 122870 500 93 억 2198853 N N 380 N 00 N
3 20250212 150759 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53700 -100 5 -0.19 5656718200 106000 56.00 53800 53800 52800 69900 37700 53800 53364.76 11.76 0 -16268 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10037 16.35 2.13 12 0.57 3285.00 25262.00 54700 20250210 -1.83 29950 20240909 79.30 54700 -1.83 20250210 43950 22.18 20250110 54700 -1.83 20250210 29950 79.30 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
4 20250212 140801 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53600 -200 5 -0.37 4954030400 92864 49.06 53800 53800 52800 69900 37700 53800 53346.56 11.76 0 -16886 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10018 16.32 2.12 12 0.50 3285.00 25262.00 54700 20250210 -2.01 29950 20240909 78.96 54700 -2.01 20250210 43950 21.96 20250110 54700 -2.01 20250210 29950 78.96 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
5 20250212 130803 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53400 -400 5 -0.74 4332750300 81221 42.91 53800 53800 52800 69900 37700 53800 53344.51 11.76 0 -15946 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 9981 16.26 2.11 12 0.43 3285.00 25262.00 54700 20250210 -2.38 29950 20240909 78.30 54700 -2.38 20250210 43950 21.50 20250110 54700 -2.38 20250210 29950 78.30 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
6 20250212 120759 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53200 -600 5 -1.12 4023888800 75431 39.85 53800 53800 52800 69900 37700 53800 53344.55 11.76 0 -14557 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 9944 16.19 2.11 12 0.40 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 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
7 20250212 110758 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53500 -300 5 -0.56 3506791600 65750 34.74 53800 53800 52800 69900 37700 53800 53334.36 11.76 0 -11992 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10000 16.29 2.12 12 0.35 3285.00 25262.00 54700 20250210 -2.19 29950 20240909 78.63 54700 -2.19 20250210 43950 21.73 20250110 54700 -2.19 20250210 29950 78.63 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
8 20250212 100753 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53800 0 3 0.00 2634941800 49475 26.14 53800 53800 52800 69900 37700 53800 53256.69 11.76 0 -13462 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10056 16.38 2.13 12 0.26 3285.00 25262.00 54700 20250210 -1.65 29950 20240909 79.63 54700 -1.65 20250210 43950 22.41 20250110 54700 -1.65 20250210 29950 79.63 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
9 20250212 090752 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53800 0 3 0.00 395968400 7382 3.90 53800 53800 53400 69900 37700 53800 53637.00 11.76 0 -1455 54733 54266 53433 52966 52133 54500 53200 93 16100 500 40880 100 1 18691049 10056 16.38 2.13 12 0.04 3285.00 25262.00 54700 20250210 -1.65 29950 20240909 79.63 54700 -1.65 20250210 43950 22.41 20250110 54700 -1.65 20250210 29950 79.63 20240909 2.63 N 122870 500 93 억 2198853 N N 557 N 00 N
10 20250211 160802 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53800 1100 2 2.09 10026219200 187988 47.92 52700 53900 52600 68500 36900 52700 53334.06 11.74 0 3269 55500 54100 53300 51900 51100 53700 51500 93 15800 500 40050 100 1 18691049 10056 16.38 2.13 12 1.01 3285.00 25262.00 54700 20250210 -1.65 29950 20240909 79.63 54700 -1.65 20250210 43950 22.41 20250110 54700 -1.65 20250210 29950 79.63 20240909 2.62 N 122870 500 93 억 2194699 N N 557 N 00 N
11 20250211 150802 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53800 1100 2 2.09 9597207800 180012 45.89 52700 53900 52600 68500 36900 52700 53314.27 11.74 0 5370 55500 54100 53300 51900 51100 53700 51500 93 15800 500 40050 100 1 18691049 10056 16.38 2.13 12 0.96 3285.00 25262.00 54700 20250210 -1.65 29950 20240909 79.63 54700 -1.65 20250210 43950 22.41 20250110 54700 -1.65 20250210 29950 79.63 20240909 2.62 N 122870 500 93 억 2194699 N N 2478 N 00 N
12 20250211 140803 55 40.00 KSQ150 오락·문화 N N N Y 40 N 53600 900 2 1.71 8207367200 154140 39.29 52700 53900 52600 68500 36900 52700 53246.19 11.74 0 1195 55500 54100 53300 51900 51100 53700 51500 93 15800 500 40050 100 1 18691049 10018 16.32 2.12 12 0.82 3285.00 25262.00 54700 20250210 -2.01 29950 20240909 78.96 54700 -2.01 20250210 43950 21.96 20250110 54700 -2.01 20250210 29950 78.96 20240909 2.62 N 122870 500 93 억 2194699 N N 2478 N 00 N