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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122870/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
20241121,160807,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47300,-800,5,-1.66,11616548250,243105,79.38,48650,49150,46950,62500,33700,48100,47784.69,7.69,0,-40618,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8841,14.40,1.87,12,1.30,3285.00,25262.00,61900,20231206,-23.59,29950,20240909,57.93,49200,-3.86,20241120,29950,57.93,20240909,61900,-23.59,20231206,29950,57.93,20240909,2.60,N,122870,500,93 억,,1438043,N,N,1335,N,00,N
20241121,150825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47050,-1050,5,-2.18,11267178100,235716,76.96,48650,49150,46950,62500,33700,48100,47799.80,7.69,0,-40437,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8794,14.32,1.86,12,1.26,3285.00,25262.00,61900,20231206,-23.99,29950,20240909,57.10,49200,-4.37,20241120,29950,57.10,20240909,61900,-23.99,20231206,29950,57.10,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,140825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47300,-800,5,-1.66,10135000000,211693,69.12,48650,49150,46950,62500,33700,48100,47875.93,7.69,0,-32301,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8841,14.40,1.87,12,1.13,3285.00,25262.00,61900,20231206,-23.59,29950,20240909,57.93,49200,-3.86,20241120,29950,57.93,20240909,61900,-23.59,20231206,29950,57.93,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,130817,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,-350,5,-0.73,8728641700,182019,59.43,48650,49150,46950,62500,33700,48100,47954.56,7.69,0,-25740,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8925,14.54,1.89,12,0.97,3285.00,25262.00,61900,20231206,-22.86,29950,20240909,59.43,49200,-2.95,20241120,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,120817,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47150,-950,5,-1.98,7814499300,162710,53.13,48650,49150,47000,62500,33700,48100,48027.16,7.69,0,-27433,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8813,14.35,1.87,12,0.87,3285.00,25262.00,61900,20231206,-23.83,29950,20240909,57.43,49200,-4.17,20241120,29950,57.43,20240909,61900,-23.83,20231206,29950,57.43,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,110820,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47450,-650,5,-1.35,6681512450,138715,45.29,48650,49150,47250,62500,33700,48100,48167.19,7.69,0,-21142,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8869,14.44,1.88,12,0.74,3285.00,25262.00,61900,20231206,-23.34,29950,20240909,58.43,49200,-3.56,20241120,29950,58.43,20240909,61900,-23.34,20231206,29950,58.43,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,100820,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48000,-100,5,-0.21,4238120800,87396,28.54,48650,49150,47850,62500,33700,48100,48493.30,7.69,0,-17485,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,8972,14.61,1.90,12,0.47,3285.00,25262.00,61900,20231206,-22.46,29950,20240909,60.27,49200,-2.44,20241120,29950,60.27,20240909,61900,-22.46,20231206,29950,60.27,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241121,090820,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48250,150,2,0.31,605120400,12491,4.08,48650,48750,48100,62500,33700,48100,48444.51,7.69,0,-2624,50200,49150,48150,47100,46100,49675,47625,93,14400,500,35590,50,1,18691049,9018,14.69,1.91,12,0.07,3285.00,25262.00,61900,20231206,-22.05,29950,20240909,61.10,49200,-1.93,20241120,29950,61.10,20240909,61900,-22.05,20231206,29950,61.10,20240909,2.60,N,122870,500,93 억,,1438043,N,N,836,N,00,N
20241120,160813,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48100,200,2,0.42,14796585900,305574,56.30,47900,49200,47150,62200,33550,47900,48422.80,8.00,0,-21555,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,8990,14.64,1.90,12,1.63,3285.00,25262.00,65700,20231113,-26.79,29950,20240909,60.60,49200,-2.24,20241120,29950,60.60,20240909,61900,-22.29,20231206,29950,60.60,20240909,2.65,N,122870,500,93 억,,1495020,N,N,835,N,00,N
20241120,150823,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48300,400,2,0.84,14435591100,298091,54.93,47900,49200,47150,62200,33550,47900,48426.98,8.00,0,-21507,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9028,14.70,1.91,12,1.59,3285.00,25262.00,65700,20231113,-26.48,29950,20240909,61.27,49200,-1.83,20241120,29950,61.27,20240909,61900,-21.97,20231206,29950,61.27,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,N,00,N
20241120,140825,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,48200,300,2,0.63,13447063450,277591,51.15,47900,49200,47150,62200,33550,47900,48442.21,8.00,0,-23857,49633,48766,47133,46266,44633,49200,46700,93,14300,500,35440,50,1,18691049,9009,14.67,1.91,12,1.49,3285.00,25262.00,65700,20231113,-26.64,29950,20240909,60.93,49200,-2.03,20241120,29950,60.93,20240909,61900,-22.13,20231206,29950,60.93,20240909,2.65,N,122870,500,93 억,,1495020,N,N,1908,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 20241121 160807 55 40.00 KSQ150 오락문화 N N N Y 40 N 47300 -800 5 -1.66 11616548250 243105 79.38 48650 49150 46950 62500 33700 48100 47784.69 7.69 0 -40618 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8841 14.40 1.87 12 1.30 3285.00 25262.00 61900 20231206 -23.59 29950 20240909 57.93 49200 -3.86 20241120 29950 57.93 20240909 61900 -23.59 20231206 29950 57.93 20240909 2.60 N 122870 500 93 억 1438043 N N 1335 N 00 N
3 20241121 150825 55 40.00 KSQ150 오락문화 N N N Y 40 N 47050 -1050 5 -2.18 11267178100 235716 76.96 48650 49150 46950 62500 33700 48100 47799.80 7.69 0 -40437 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8794 14.32 1.86 12 1.26 3285.00 25262.00 61900 20231206 -23.99 29950 20240909 57.10 49200 -4.37 20241120 29950 57.10 20240909 61900 -23.99 20231206 29950 57.10 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
4 20241121 140825 55 40.00 KSQ150 오락문화 N N N Y 40 N 47300 -800 5 -1.66 10135000000 211693 69.12 48650 49150 46950 62500 33700 48100 47875.93 7.69 0 -32301 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8841 14.40 1.87 12 1.13 3285.00 25262.00 61900 20231206 -23.59 29950 20240909 57.93 49200 -3.86 20241120 29950 57.93 20240909 61900 -23.59 20231206 29950 57.93 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
5 20241121 130817 55 40.00 KSQ150 오락문화 N N N Y 40 N 47750 -350 5 -0.73 8728641700 182019 59.43 48650 49150 46950 62500 33700 48100 47954.56 7.69 0 -25740 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8925 14.54 1.89 12 0.97 3285.00 25262.00 61900 20231206 -22.86 29950 20240909 59.43 49200 -2.95 20241120 29950 59.43 20240909 61900 -22.86 20231206 29950 59.43 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
6 20241121 120817 55 40.00 KSQ150 오락문화 N N N Y 40 N 47150 -950 5 -1.98 7814499300 162710 53.13 48650 49150 47000 62500 33700 48100 48027.16 7.69 0 -27433 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8813 14.35 1.87 12 0.87 3285.00 25262.00 61900 20231206 -23.83 29950 20240909 57.43 49200 -4.17 20241120 29950 57.43 20240909 61900 -23.83 20231206 29950 57.43 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
7 20241121 110820 55 40.00 KSQ150 오락문화 N N N Y 40 N 47450 -650 5 -1.35 6681512450 138715 45.29 48650 49150 47250 62500 33700 48100 48167.19 7.69 0 -21142 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8869 14.44 1.88 12 0.74 3285.00 25262.00 61900 20231206 -23.34 29950 20240909 58.43 49200 -3.56 20241120 29950 58.43 20240909 61900 -23.34 20231206 29950 58.43 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
8 20241121 100820 55 40.00 KSQ150 오락문화 N N N Y 40 N 48000 -100 5 -0.21 4238120800 87396 28.54 48650 49150 47850 62500 33700 48100 48493.30 7.69 0 -17485 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 8972 14.61 1.90 12 0.47 3285.00 25262.00 61900 20231206 -22.46 29950 20240909 60.27 49200 -2.44 20241120 29950 60.27 20240909 61900 -22.46 20231206 29950 60.27 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
9 20241121 090820 55 40.00 KSQ150 오락문화 N N N Y 40 N 48250 150 2 0.31 605120400 12491 4.08 48650 48750 48100 62500 33700 48100 48444.51 7.69 0 -2624 50200 49150 48150 47100 46100 49675 47625 93 14400 500 35590 50 1 18691049 9018 14.69 1.91 12 0.07 3285.00 25262.00 61900 20231206 -22.05 29950 20240909 61.10 49200 -1.93 20241120 29950 61.10 20240909 61900 -22.05 20231206 29950 61.10 20240909 2.60 N 122870 500 93 억 1438043 N N 836 N 00 N
10 20241120 160813 55 40.00 KSQ150 오락문화 N N N Y 40 N 48100 200 2 0.42 14796585900 305574 56.30 47900 49200 47150 62200 33550 47900 48422.80 8.00 0 -21555 49633 48766 47133 46266 44633 49200 46700 93 14300 500 35440 50 1 18691049 8990 14.64 1.90 12 1.63 3285.00 25262.00 65700 20231113 -26.79 29950 20240909 60.60 49200 -2.24 20241120 29950 60.60 20240909 61900 -22.29 20231206 29950 60.60 20240909 2.65 N 122870 500 93 억 1495020 N N 835 N 00 N
11 20241120 150823 55 40.00 KSQ150 오락문화 N N N Y 40 N 48300 400 2 0.84 14435591100 298091 54.93 47900 49200 47150 62200 33550 47900 48426.98 8.00 0 -21507 49633 48766 47133 46266 44633 49200 46700 93 14300 500 35440 50 1 18691049 9028 14.70 1.91 12 1.59 3285.00 25262.00 65700 20231113 -26.48 29950 20240909 61.27 49200 -1.83 20241120 29950 61.27 20240909 61900 -21.97 20231206 29950 61.27 20240909 2.65 N 122870 500 93 억 1495020 N N 1908 N 00 N
12 20241120 140825 55 40.00 KSQ150 오락문화 N N N Y 40 N 48200 300 2 0.63 13447063450 277591 51.15 47900 49200 47150 62200 33550 47900 48442.21 8.00 0 -23857 49633 48766 47133 46266 44633 49200 46700 93 14300 500 35440 50 1 18691049 9009 14.67 1.91 12 1.49 3285.00 25262.00 65700 20231113 -26.64 29950 20240909 60.93 49200 -2.03 20241120 29950 60.93 20240909 61900 -22.13 20231206 29950 60.93 20240909 2.65 N 122870 500 93 억 1495020 N N 1908 N 00 N