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
253450/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
20241121,161017,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45250,-250,5,-0.55,4687611600,102192,82.17,45700,46450,45150,59100,31850,45500,45873.26,8.47,0,-62,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13601,45.20,1.92,12,0.34,1001.00,23546.00,56900,20231124,-20.47,33000,20240805,37.12,52600,-13.97,20240103,33000,37.12,20240805,56900,-20.47,20231124,33000,37.12,20240805,0.71,N,253450,500,150 억,,2544755,N,N,183,N,00,N
20241121,151038,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45350,-150,5,-0.33,4548133500,99113,79.69,45700,46450,45150,59100,31850,45500,45888.37,8.47,0,140,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13632,45.30,1.93,12,0.33,1001.00,23546.00,56900,20231124,-20.30,33000,20240805,37.42,52600,-13.78,20240103,33000,37.42,20240805,56900,-20.30,20231124,33000,37.42,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,141034,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45700,200,2,0.44,3995684000,86983,69.94,45700,46450,45150,59100,31850,45500,45936.39,8.47,0,-774,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13737,45.65,1.94,12,0.29,1001.00,23546.00,56900,20231124,-19.68,33000,20240805,38.48,52600,-13.12,20240103,33000,38.48,20240805,56900,-19.68,20231124,33000,38.48,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,131027,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46000,500,2,1.10,3516261200,76482,61.49,45700,46450,45150,59100,31850,45500,45975.03,8.47,0,1005,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13827,45.95,1.95,12,0.25,1001.00,23546.00,56900,20231124,-19.16,33000,20240805,39.39,52600,-12.55,20240103,33000,39.39,20240805,56900,-19.16,20231124,33000,39.39,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,121028,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46100,600,2,1.32,2865120050,62367,50.15,45700,46450,45150,59100,31850,45500,45939.69,8.47,0,1790,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13857,46.05,1.96,12,0.21,1001.00,23546.00,56900,20231124,-18.98,33000,20240805,39.70,52600,-12.36,20240103,33000,39.70,20240805,56900,-18.98,20231124,33000,39.70,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,111032,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46000,500,2,1.10,2305397200,50233,40.39,45700,46450,45150,59100,31850,45500,45894.09,8.47,0,3816,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13827,45.95,1.95,12,0.17,1001.00,23546.00,56900,20231124,-19.16,33000,20240805,39.39,52600,-12.55,20240103,33000,39.39,20240805,56900,-19.16,20231124,33000,39.39,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,101031,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46150,650,2,1.43,1686500700,36797,29.59,45700,46450,45150,59100,31850,45500,45832.58,8.47,0,5285,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13872,46.10,1.96,12,0.12,1001.00,23546.00,56900,20231124,-18.89,33000,20240805,39.85,52600,-12.26,20240103,33000,39.85,20240805,56900,-18.89,20231124,33000,39.85,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241121,091033,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45250,-250,5,-0.55,222561350,4897,3.94,45700,46000,45150,59100,31850,45500,45448.49,8.47,0,366,47133,46316,45433,44616,43733,46725,45025,150,13600,500,34580,50,1,30058498,13601,45.20,1.92,12,0.02,1001.00,23546.00,56900,20231124,-20.47,33000,20240805,37.12,52600,-13.97,20240103,33000,37.12,20240805,56900,-20.47,20231124,33000,37.12,20240805,0.71,N,253450,500,150 억,,2544755,N,N,365,N,00,N
20241120,161024,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45500,300,2,0.66,5675110850,124030,85.34,45350,46250,44550,58700,31650,45200,45756.47,8.52,0,-2839,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13677,45.45,1.93,12,0.41,1001.00,23546.00,56900,20231124,-20.04,33000,20240805,37.88,52600,-13.50,20240103,33000,37.88,20240805,56900,-20.04,20231124,33000,37.88,20240805,0.76,N,253450,500,150 억,,2559691,N,N,365,N,00,N
20241120,151037,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45950,750,2,1.66,5406245150,118155,81.30,45350,46250,44550,58700,31650,45200,45755.54,8.52,0,-1710,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13812,45.90,1.95,12,0.39,1001.00,23546.00,56900,20231124,-19.24,33000,20240805,39.24,52600,-12.64,20240103,33000,39.24,20240805,56900,-19.24,20231124,33000,39.24,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,N,00,N
20241120,141039,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45600,400,2,0.88,4198624100,91853,63.20,45350,46250,44550,58700,31650,45200,45710.27,8.52,0,-11123,46566,45882,45466,44782,44366,45675,44575,150,13500,500,34350,50,1,30058498,13707,45.55,1.94,12,0.31,1001.00,23546.00,56900,20231124,-19.86,33000,20240805,38.18,52600,-13.31,20240103,33000,38.18,20240805,56900,-19.86,20231124,33000,38.18,20240805,0.76,N,253450,500,150 억,,2559691,N,N,507,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 161017 55 40.00 KSQ150 오락문화 N N N Y 40 N 45250 -250 5 -0.55 4687611600 102192 82.17 45700 46450 45150 59100 31850 45500 45873.26 8.47 0 -62 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13601 45.20 1.92 12 0.34 1001.00 23546.00 56900 20231124 -20.47 33000 20240805 37.12 52600 -13.97 20240103 33000 37.12 20240805 56900 -20.47 20231124 33000 37.12 20240805 0.71 N 253450 500 150 억 2544755 N N 183 N 00 N
3 20241121 151038 55 40.00 KSQ150 오락문화 N N N Y 40 N 45350 -150 5 -0.33 4548133500 99113 79.69 45700 46450 45150 59100 31850 45500 45888.37 8.47 0 140 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13632 45.30 1.93 12 0.33 1001.00 23546.00 56900 20231124 -20.30 33000 20240805 37.42 52600 -13.78 20240103 33000 37.42 20240805 56900 -20.30 20231124 33000 37.42 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
4 20241121 141034 55 40.00 KSQ150 오락문화 N N N Y 40 N 45700 200 2 0.44 3995684000 86983 69.94 45700 46450 45150 59100 31850 45500 45936.39 8.47 0 -774 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13737 45.65 1.94 12 0.29 1001.00 23546.00 56900 20231124 -19.68 33000 20240805 38.48 52600 -13.12 20240103 33000 38.48 20240805 56900 -19.68 20231124 33000 38.48 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
5 20241121 131027 55 40.00 KSQ150 오락문화 N N N Y 40 N 46000 500 2 1.10 3516261200 76482 61.49 45700 46450 45150 59100 31850 45500 45975.03 8.47 0 1005 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13827 45.95 1.95 12 0.25 1001.00 23546.00 56900 20231124 -19.16 33000 20240805 39.39 52600 -12.55 20240103 33000 39.39 20240805 56900 -19.16 20231124 33000 39.39 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
6 20241121 121028 55 40.00 KSQ150 오락문화 N N N Y 40 N 46100 600 2 1.32 2865120050 62367 50.15 45700 46450 45150 59100 31850 45500 45939.69 8.47 0 1790 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13857 46.05 1.96 12 0.21 1001.00 23546.00 56900 20231124 -18.98 33000 20240805 39.70 52600 -12.36 20240103 33000 39.70 20240805 56900 -18.98 20231124 33000 39.70 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
7 20241121 111032 55 40.00 KSQ150 오락문화 N N N Y 40 N 46000 500 2 1.10 2305397200 50233 40.39 45700 46450 45150 59100 31850 45500 45894.09 8.47 0 3816 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13827 45.95 1.95 12 0.17 1001.00 23546.00 56900 20231124 -19.16 33000 20240805 39.39 52600 -12.55 20240103 33000 39.39 20240805 56900 -19.16 20231124 33000 39.39 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
8 20241121 101031 55 40.00 KSQ150 오락문화 N N N Y 40 N 46150 650 2 1.43 1686500700 36797 29.59 45700 46450 45150 59100 31850 45500 45832.58 8.47 0 5285 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13872 46.10 1.96 12 0.12 1001.00 23546.00 56900 20231124 -18.89 33000 20240805 39.85 52600 -12.26 20240103 33000 39.85 20240805 56900 -18.89 20231124 33000 39.85 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
9 20241121 091033 55 40.00 KSQ150 오락문화 N N N Y 40 N 45250 -250 5 -0.55 222561350 4897 3.94 45700 46000 45150 59100 31850 45500 45448.49 8.47 0 366 47133 46316 45433 44616 43733 46725 45025 150 13600 500 34580 50 1 30058498 13601 45.20 1.92 12 0.02 1001.00 23546.00 56900 20231124 -20.47 33000 20240805 37.12 52600 -13.97 20240103 33000 37.12 20240805 56900 -20.47 20231124 33000 37.12 20240805 0.71 N 253450 500 150 억 2544755 N N 365 N 00 N
10 20241120 161024 55 40.00 KSQ150 오락문화 N N N Y 40 N 45500 300 2 0.66 5675110850 124030 85.34 45350 46250 44550 58700 31650 45200 45756.47 8.52 0 -2839 46566 45882 45466 44782 44366 45675 44575 150 13500 500 34350 50 1 30058498 13677 45.45 1.93 12 0.41 1001.00 23546.00 56900 20231124 -20.04 33000 20240805 37.88 52600 -13.50 20240103 33000 37.88 20240805 56900 -20.04 20231124 33000 37.88 20240805 0.76 N 253450 500 150 억 2559691 N N 365 N 00 N
11 20241120 151037 55 40.00 KSQ150 오락문화 N N N Y 40 N 45950 750 2 1.66 5406245150 118155 81.30 45350 46250 44550 58700 31650 45200 45755.54 8.52 0 -1710 46566 45882 45466 44782 44366 45675 44575 150 13500 500 34350 50 1 30058498 13812 45.90 1.95 12 0.39 1001.00 23546.00 56900 20231124 -19.24 33000 20240805 39.24 52600 -12.64 20240103 33000 39.24 20240805 56900 -19.24 20231124 33000 39.24 20240805 0.76 N 253450 500 150 억 2559691 N N 507 N 00 N
12 20241120 141039 55 40.00 KSQ150 오락문화 N N N Y 40 N 45600 400 2 0.88 4198624100 91853 63.20 45350 46250 44550 58700 31650 45200 45710.27 8.52 0 -11123 46566 45882 45466 44782 44366 45675 44575 150 13500 500 34350 50 1 30058498 13707 45.55 1.94 12 0.31 1001.00 23546.00 56900 20231124 -19.86 33000 20240805 38.18 52600 -13.31 20240103 33000 38.18 20240805 56900 -19.86 20231124 33000 38.18 20240805 0.76 N 253450 500 150 억 2559691 N N 507 N 00 N