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
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
20250212,161007,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,42100,1100,2,2.68,6956568250,166275,141.30,41000,42650,40400,53300,28700,41000,41837.66,10.51,0,-17272,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12655,42.06,1.79,12,0.55,1001.00,23546.00,50400,20241202,-16.47,33000,20240805,27.58,43450,-3.11,20250102,36300,15.98,20250203,50400,-16.47,20241202,33000,27.58,20240805,0.74,N,253450,500,150 억,,3157768,N,N,271,N,00,N
20250212,151004,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,42100,1100,2,2.68,6637241350,158680,134.85,41000,42650,40400,53300,28700,41000,41827.93,10.51,0,-16401,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12655,42.06,1.79,12,0.53,1001.00,23546.00,50400,20241202,-16.47,33000,20240805,27.58,43450,-3.11,20250102,36300,15.98,20250203,50400,-16.47,20241202,33000,27.58,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,141007,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,42450,1450,2,3.54,5256310500,126021,107.10,41000,42650,40400,53300,28700,41000,41709.89,10.51,0,-4441,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12760,42.41,1.80,12,0.42,1001.00,23546.00,50400,20241202,-15.77,33000,20240805,28.64,43450,-2.30,20250102,36300,16.94,20250203,50400,-15.77,20241202,33000,28.64,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,131010,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41100,100,2,0.24,1634053900,39890,33.90,41000,41350,40400,53300,28700,41000,40963.98,10.51,0,-8266,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12354,41.06,1.75,12,0.13,1001.00,23546.00,50400,20241202,-18.45,33000,20240805,24.55,43450,-5.41,20250102,36300,13.22,20250203,50400,-18.45,20241202,33000,24.55,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,121005,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41050,50,2,0.12,1329806850,32492,27.61,41000,41350,40400,53300,28700,41000,40927.17,10.51,0,-4857,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12339,41.01,1.74,12,0.11,1001.00,23546.00,50400,20241202,-18.55,33000,20240805,24.39,43450,-5.52,20250102,36300,13.09,20250203,50400,-18.55,20241202,33000,24.39,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,111004,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41300,300,2,0.73,1079908600,26424,22.46,41000,41350,40400,53300,28700,41000,40868.39,10.51,0,-2643,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12414,41.26,1.75,12,0.09,1001.00,23546.00,50400,20241202,-18.06,33000,20240805,25.15,43450,-4.95,20250102,36300,13.77,20250203,50400,-18.06,20241202,33000,25.15,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,100958,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,40900,-100,5,-0.24,644673200,15826,13.45,41000,41000,40400,53300,28700,41000,40734.78,10.51,0,936,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12294,40.86,1.74,12,0.05,1001.00,23546.00,50400,20241202,-18.85,33000,20240805,23.94,43450,-5.87,20250102,36300,12.67,20250203,50400,-18.85,20241202,33000,23.94,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250212,090933,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,40950,-50,5,-0.12,194592200,4773,4.06,41000,41000,40550,53300,28700,41000,40768.54,10.51,0,1444,42100,41550,41050,40500,40000,41525,40475,150,12300,500,31160,50,1,30058498,12309,40.91,1.74,12,0.02,1001.00,23546.00,50400,20241202,-18.75,33000,20240805,24.09,43450,-5.75,20250102,36300,12.81,20250203,50400,-18.75,20241202,33000,24.09,20240805,0.74,N,253450,500,150 억,,3157768,N,N,1566,N,00,N
20250211,161009,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41000,800,2,1.99,4824447150,117227,47.41,41000,41600,40550,52200,28150,40200,41154.97,10.55,0,-6077,42500,41350,39700,38550,36900,41925,39125,150,12000,500,30550,50,1,30058498,12324,40.96,1.74,12,0.39,1001.00,23546.00,50400,20241202,-18.65,33000,20240805,24.24,43450,-5.64,20250102,36300,12.95,20250203,50400,-18.65,20241202,33000,24.24,20240805,0.75,N,253450,500,150 억,,3171603,N,N,1566,N,00,N
20250211,151009,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41200,1000,2,2.49,4550543800,110553,44.71,41000,41600,40550,52200,28150,40200,41161.65,10.55,0,-4310,42500,41350,39700,38550,36900,41925,39125,150,12000,500,30550,50,1,30058498,12384,41.16,1.75,12,0.37,1001.00,23546.00,50400,20241202,-18.25,33000,20240805,24.85,43450,-5.18,20250102,36300,13.50,20250203,50400,-18.25,20241202,33000,24.85,20240805,0.75,N,253450,500,150 억,,3171603,N,N,4296,N,00,N
20250211,141008,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,41150,950,2,2.36,4044986800,98297,39.75,41000,41600,40550,52200,28150,40200,41150.66,10.55,0,-2507,42500,41350,39700,38550,36900,41925,39125,150,12000,500,30550,50,1,30058498,12369,41.11,1.75,12,0.33,1001.00,23546.00,50400,20241202,-18.35,33000,20240805,24.70,43450,-5.29,20250102,36300,13.36,20250203,50400,-18.35,20241202,33000,24.70,20240805,0.75,N,253450,500,150 억,,3171603,N,N,4296,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 161007 55 40.00 KSQ150 오락·문화 N N N Y 40 N 42100 1100 2 2.68 6956568250 166275 141.30 41000 42650 40400 53300 28700 41000 41837.66 10.51 0 -17272 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12655 42.06 1.79 12 0.55 1001.00 23546.00 50400 20241202 -16.47 33000 20240805 27.58 43450 -3.11 20250102 36300 15.98 20250203 50400 -16.47 20241202 33000 27.58 20240805 0.74 N 253450 500 150 억 3157768 N N 271 N 00 N
3 20250212 151004 55 40.00 KSQ150 오락·문화 N N N Y 40 N 42100 1100 2 2.68 6637241350 158680 134.85 41000 42650 40400 53300 28700 41000 41827.93 10.51 0 -16401 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12655 42.06 1.79 12 0.53 1001.00 23546.00 50400 20241202 -16.47 33000 20240805 27.58 43450 -3.11 20250102 36300 15.98 20250203 50400 -16.47 20241202 33000 27.58 20240805 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
4 20250212 141007 55 40.00 KSQ150 오락·문화 N N N Y 40 N 42450 1450 2 3.54 5256310500 126021 107.10 41000 42650 40400 53300 28700 41000 41709.89 10.51 0 -4441 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12760 42.41 1.80 12 0.42 1001.00 23546.00 50400 20241202 -15.77 33000 20240805 28.64 43450 -2.30 20250102 36300 16.94 20250203 50400 -15.77 20241202 33000 28.64 20240805 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
5 20250212 131010 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41100 100 2 0.24 1634053900 39890 33.90 41000 41350 40400 53300 28700 41000 40963.98 10.51 0 -8266 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12354 41.06 1.75 12 0.13 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 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
6 20250212 121005 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41050 50 2 0.12 1329806850 32492 27.61 41000 41350 40400 53300 28700 41000 40927.17 10.51 0 -4857 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12339 41.01 1.74 12 0.11 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 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
7 20250212 111004 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41300 300 2 0.73 1079908600 26424 22.46 41000 41350 40400 53300 28700 41000 40868.39 10.51 0 -2643 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12414 41.26 1.75 12 0.09 1001.00 23546.00 50400 20241202 -18.06 33000 20240805 25.15 43450 -4.95 20250102 36300 13.77 20250203 50400 -18.06 20241202 33000 25.15 20240805 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
8 20250212 100958 55 40.00 KSQ150 오락·문화 N N N Y 40 N 40900 -100 5 -0.24 644673200 15826 13.45 41000 41000 40400 53300 28700 41000 40734.78 10.51 0 936 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12294 40.86 1.74 12 0.05 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 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
9 20250212 090933 55 40.00 KSQ150 오락·문화 N N N Y 40 N 40950 -50 5 -0.12 194592200 4773 4.06 41000 41000 40550 53300 28700 41000 40768.54 10.51 0 1444 42100 41550 41050 40500 40000 41525 40475 150 12300 500 31160 50 1 30058498 12309 40.91 1.74 12 0.02 1001.00 23546.00 50400 20241202 -18.75 33000 20240805 24.09 43450 -5.75 20250102 36300 12.81 20250203 50400 -18.75 20241202 33000 24.09 20240805 0.74 N 253450 500 150 억 3157768 N N 1566 N 00 N
10 20250211 161009 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41000 800 2 1.99 4824447150 117227 47.41 41000 41600 40550 52200 28150 40200 41154.97 10.55 0 -6077 42500 41350 39700 38550 36900 41925 39125 150 12000 500 30550 50 1 30058498 12324 40.96 1.74 12 0.39 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 0.75 N 253450 500 150 억 3171603 N N 1566 N 00 N
11 20250211 151009 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41200 1000 2 2.49 4550543800 110553 44.71 41000 41600 40550 52200 28150 40200 41161.65 10.55 0 -4310 42500 41350 39700 38550 36900 41925 39125 150 12000 500 30550 50 1 30058498 12384 41.16 1.75 12 0.37 1001.00 23546.00 50400 20241202 -18.25 33000 20240805 24.85 43450 -5.18 20250102 36300 13.50 20250203 50400 -18.25 20241202 33000 24.85 20240805 0.75 N 253450 500 150 억 3171603 N N 4296 N 00 N
12 20250211 141008 55 40.00 KSQ150 오락·문화 N N N Y 40 N 41150 950 2 2.36 4044986800 98297 39.75 41000 41600 40550 52200 28150 40200 41150.66 10.55 0 -2507 42500 41350 39700 38550 36900 41925 39125 150 12000 500 30550 50 1 30058498 12369 41.11 1.75 12 0.33 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 0.75 N 253450 500 150 억 3171603 N N 4296 N 00 N