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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035900/price/prices-20241101.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
20241118,160413,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59400,0,3,0.00,45845843400,772940,55.99,59800,60400,58100,77200,41600,59400,59313.35,17.70,0,-147669,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21106,19.99,5.19,12,2.18,2971.00,11435.00,108400,20231220,-45.20,43100,20240909,37.82,106000,-43.96,20240105,43100,37.82,20240909,108400,-45.20,20231220,43100,37.82,20240909,2.87,N,035900,500,179 억,,6290637,N,N,997,N,00,N
20241118,150415,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59500,100,2,0.17,43309329100,730255,52.90,59800,60400,58100,77200,41600,59400,59306.96,17.70,0,-141629,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21142,20.03,5.20,12,2.06,2971.00,11435.00,108400,20231220,-45.11,43100,20240909,38.05,106000,-43.87,20240105,43100,38.05,20240909,108400,-45.11,20231220,43100,38.05,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,140417,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59000,-400,5,-0.67,39194106200,660751,47.86,59800,60400,58100,77200,41600,59400,59317.35,17.70,0,-142762,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,20964,19.86,5.16,12,1.86,2971.00,11435.00,108400,20231220,-45.57,43100,20240909,36.89,106000,-44.34,20240105,43100,36.89,20240909,108400,-45.57,20231220,43100,36.89,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,130415,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59100,-300,5,-0.51,35218054600,593291,42.98,59800,60400,58100,77200,41600,59400,59360.42,17.70,0,-122337,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21000,19.89,5.17,12,1.67,2971.00,11435.00,108400,20231220,-45.48,43100,20240909,37.12,106000,-44.25,20240105,43100,37.12,20240909,108400,-45.48,20231220,43100,37.12,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,120417,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59200,-200,5,-0.34,32078666700,540203,39.13,59800,60400,58100,77200,41600,59400,59382.57,17.70,0,-102693,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21035,19.93,5.18,12,1.52,2971.00,11435.00,108400,20231220,-45.39,43100,20240909,37.35,106000,-44.15,20240105,43100,37.35,20240909,108400,-45.39,20231220,43100,37.35,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,110417,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59600,200,2,0.34,26965689700,454081,32.89,59800,60400,58100,77200,41600,59400,59385.15,17.70,0,-80739,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21177,20.06,5.21,12,1.28,2971.00,11435.00,108400,20231220,-45.02,43100,20240909,38.28,106000,-43.77,20240105,43100,38.28,20240909,108400,-45.02,20231220,43100,38.28,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,100414,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59000,-400,5,-0.67,16515766300,279055,20.21,59800,60400,58100,77200,41600,59400,59183.61,17.70,0,-51157,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,20964,19.86,5.16,12,0.79,2971.00,11435.00,108400,20231220,-45.57,43100,20240909,36.89,106000,-44.34,20240105,43100,36.89,20240909,108400,-45.57,20231220,43100,36.89,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241118,090412,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,60200,800,2,1.35,4717907100,78815,5.71,59800,60400,59400,77200,41600,59400,59868.31,17.70,0,-13765,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21391,20.26,5.26,12,0.22,2971.00,11435.00,108400,20231220,-44.46,43100,20240909,39.68,106000,-43.21,20240105,43100,39.68,20240909,108400,-44.46,20231220,43100,39.68,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N
20241115,160424,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59400,2600,2,4.58,79909356200,1371419,54.77,57400,59700,56200,73800,39800,56800,58267.55,17.15,0,-26700,61266,59032,57666,55432,54066,58350,54750,180,17000,500,40890,100,1,35532492,21106,19.99,5.19,12,3.86,2971.00,11435.00,108400,20231220,-45.20,43100,20240909,37.82,106000,-43.96,20240105,43100,37.82,20240909,108400,-45.20,20231220,43100,37.82,20240909,2.80,N,035900,500,179 억,,6095273,N,N,771,N,00,N
20241115,150435,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59400,2600,2,4.58,72798417400,1251942,50.00,57400,59500,56200,73800,39800,56800,58149.71,17.15,0,-23694,61266,59032,57666,55432,54066,58350,54750,180,17000,500,40890,100,1,35532492,21106,19.99,5.19,12,3.52,2971.00,11435.00,108400,20231220,-45.20,43100,20240909,37.82,106000,-43.96,20240105,43100,37.82,20240909,108400,-45.20,20231220,43100,37.82,20240909,2.80,N,035900,500,179 억,,6095273,N,N,1632,N,00,N
20241115,140431,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59000,2200,2,3.87,60312473900,1041003,41.58,57400,59400,56200,73800,39800,56800,57938.22,17.15,0,-50741,61266,59032,57666,55432,54066,58350,54750,180,17000,500,40890,100,1,35532492,20964,19.86,5.16,12,2.93,2971.00,11435.00,108400,20231220,-45.57,43100,20240909,36.89,106000,-44.34,20240105,43100,36.89,20240909,108400,-45.57,20231220,43100,36.89,20240909,2.80,N,035900,500,179 억,,6095273,N,N,1632,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 20241118 160413 55 40.00 KSQ150 오락문화 N N N Y 40 N 59400 0 3 0.00 45845843400 772940 55.99 59800 60400 58100 77200 41600 59400 59313.35 17.70 0 -147669 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21106 19.99 5.19 12 2.18 2971.00 11435.00 108400 20231220 -45.20 43100 20240909 37.82 106000 -43.96 20240105 43100 37.82 20240909 108400 -45.20 20231220 43100 37.82 20240909 2.87 N 035900 500 179 억 6290637 N N 997 N 00 N
3 20241118 150415 55 40.00 KSQ150 오락문화 N N N Y 40 N 59500 100 2 0.17 43309329100 730255 52.90 59800 60400 58100 77200 41600 59400 59306.96 17.70 0 -141629 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21142 20.03 5.20 12 2.06 2971.00 11435.00 108400 20231220 -45.11 43100 20240909 38.05 106000 -43.87 20240105 43100 38.05 20240909 108400 -45.11 20231220 43100 38.05 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
4 20241118 140417 55 40.00 KSQ150 오락문화 N N N Y 40 N 59000 -400 5 -0.67 39194106200 660751 47.86 59800 60400 58100 77200 41600 59400 59317.35 17.70 0 -142762 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 20964 19.86 5.16 12 1.86 2971.00 11435.00 108400 20231220 -45.57 43100 20240909 36.89 106000 -44.34 20240105 43100 36.89 20240909 108400 -45.57 20231220 43100 36.89 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
5 20241118 130415 55 40.00 KSQ150 오락문화 N N N Y 40 N 59100 -300 5 -0.51 35218054600 593291 42.98 59800 60400 58100 77200 41600 59400 59360.42 17.70 0 -122337 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21000 19.89 5.17 12 1.67 2971.00 11435.00 108400 20231220 -45.48 43100 20240909 37.12 106000 -44.25 20240105 43100 37.12 20240909 108400 -45.48 20231220 43100 37.12 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
6 20241118 120417 55 40.00 KSQ150 오락문화 N N N Y 40 N 59200 -200 5 -0.34 32078666700 540203 39.13 59800 60400 58100 77200 41600 59400 59382.57 17.70 0 -102693 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21035 19.93 5.18 12 1.52 2971.00 11435.00 108400 20231220 -45.39 43100 20240909 37.35 106000 -44.15 20240105 43100 37.35 20240909 108400 -45.39 20231220 43100 37.35 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
7 20241118 110417 55 40.00 KSQ150 오락문화 N N N Y 40 N 59600 200 2 0.34 26965689700 454081 32.89 59800 60400 58100 77200 41600 59400 59385.15 17.70 0 -80739 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21177 20.06 5.21 12 1.28 2971.00 11435.00 108400 20231220 -45.02 43100 20240909 38.28 106000 -43.77 20240105 43100 38.28 20240909 108400 -45.02 20231220 43100 38.28 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
8 20241118 100414 55 40.00 KSQ150 오락문화 N N N Y 40 N 59000 -400 5 -0.67 16515766300 279055 20.21 59800 60400 58100 77200 41600 59400 59183.61 17.70 0 -51157 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 20964 19.86 5.16 12 0.79 2971.00 11435.00 108400 20231220 -45.57 43100 20240909 36.89 106000 -44.34 20240105 43100 36.89 20240909 108400 -45.57 20231220 43100 36.89 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
9 20241118 090412 55 40.00 KSQ150 오락문화 N N N Y 40 N 60200 800 2 1.35 4717907100 78815 5.71 59800 60400 59400 77200 41600 59400 59868.31 17.70 0 -13765 61933 60666 58433 57166 54933 61300 57800 180 17800 500 42760 100 1 35532492 21391 20.26 5.26 12 0.22 2971.00 11435.00 108400 20231220 -44.46 43100 20240909 39.68 106000 -43.21 20240105 43100 39.68 20240909 108400 -44.46 20231220 43100 39.68 20240909 2.87 N 035900 500 179 억 6290637 N N 771 N 00 N
10 20241115 160424 55 40.00 KSQ150 오락문화 N N N Y 40 N 59400 2600 2 4.58 79909356200 1371419 54.77 57400 59700 56200 73800 39800 56800 58267.55 17.15 0 -26700 61266 59032 57666 55432 54066 58350 54750 180 17000 500 40890 100 1 35532492 21106 19.99 5.19 12 3.86 2971.00 11435.00 108400 20231220 -45.20 43100 20240909 37.82 106000 -43.96 20240105 43100 37.82 20240909 108400 -45.20 20231220 43100 37.82 20240909 2.80 N 035900 500 179 억 6095273 N N 771 N 00 N
11 20241115 150435 55 40.00 KSQ150 오락문화 N N N Y 40 N 59400 2600 2 4.58 72798417400 1251942 50.00 57400 59500 56200 73800 39800 56800 58149.71 17.15 0 -23694 61266 59032 57666 55432 54066 58350 54750 180 17000 500 40890 100 1 35532492 21106 19.99 5.19 12 3.52 2971.00 11435.00 108400 20231220 -45.20 43100 20240909 37.82 106000 -43.96 20240105 43100 37.82 20240909 108400 -45.20 20231220 43100 37.82 20240909 2.80 N 035900 500 179 억 6095273 N N 1632 N 00 N
12 20241115 140431 55 40.00 KSQ150 오락문화 N N N Y 40 N 59000 2200 2 3.87 60312473900 1041003 41.58 57400 59400 56200 73800 39800 56800 57938.22 17.15 0 -50741 61266 59032 57666 55432 54066 58350 54750 180 17000 500 40890 100 1 35532492 20964 19.86 5.16 12 2.93 2971.00 11435.00 108400 20231220 -45.57 43100 20240909 36.89 106000 -44.34 20240105 43100 36.89 20240909 108400 -45.57 20231220 43100 36.89 20240909 2.80 N 035900 500 179 억 6095273 N N 1632 N 00 N