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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160450,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73800,300,2,0.41,139781437500,1886428,133.37,75000,76200,71200,95500,51500,73500,74099.16,19.66,0,200607,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26223,24.84,6.45,12,5.31,2971.00,11435.00,108400,20231220,-31.92,43100,20240909,71.23,106000,-30.38,20240105,43100,71.23,20240909,108400,-31.92,20231220,43100,71.23,20240909,2.79,N,035900,500,179 억,,6985129,N,N,12585,N,00,N
20241128,150458,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,74000,500,2,0.68,132287063300,1784669,126.18,75000,76200,71200,95500,51500,73500,74124.15,19.66,0,205345,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26294,24.91,6.47,12,5.02,2971.00,11435.00,108400,20231220,-31.73,43100,20240909,71.69,106000,-30.19,20240105,43100,71.69,20240909,108400,-31.73,20231220,43100,71.69,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,140459,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73800,300,2,0.41,122507245700,1652468,116.83,75000,76200,71200,95500,51500,73500,74135.93,19.66,0,190730,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26223,24.84,6.45,12,4.65,2971.00,11435.00,108400,20231220,-31.92,43100,20240909,71.23,106000,-30.38,20240105,43100,71.23,20240909,108400,-31.92,20231220,43100,71.23,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,130456,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73700,200,2,0.27,113743225100,1533290,108.41,75000,76200,71200,95500,51500,73500,74182.46,19.66,0,179450,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26187,24.81,6.45,12,4.32,2971.00,11435.00,108400,20231220,-32.01,43100,20240909,71.00,106000,-30.47,20240105,43100,71.00,20240909,108400,-32.01,20231220,43100,71.00,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,120500,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,72600,-900,5,-1.22,101975355300,1372864,97.06,75000,76200,71200,95500,51500,73500,74279.29,19.66,0,177764,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,25797,24.44,6.35,12,3.86,2971.00,11435.00,108400,20231220,-33.03,43100,20240909,68.45,106000,-31.51,20240105,43100,68.45,20240909,108400,-33.03,20231220,43100,68.45,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,110501,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73700,200,2,0.27,69575098400,925524,65.44,75000,76200,73500,95500,51500,73500,75173.75,19.66,0,64067,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26187,24.81,6.45,12,2.60,2971.00,11435.00,108400,20231220,-32.01,43100,20240909,71.00,106000,-30.47,20240105,43100,71.00,20240909,108400,-32.01,20231220,43100,71.00,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,100458,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75700,2200,2,2.99,53814797300,715875,50.61,75000,76200,74100,95500,51500,73500,75173.47,19.66,0,67391,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26898,25.48,6.62,12,2.01,2971.00,11435.00,108400,20231220,-30.17,43100,20240909,75.64,106000,-28.58,20240105,43100,75.64,20240909,108400,-30.17,20231220,43100,75.64,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241128,090456,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,75700,2200,2,2.99,15464699500,205582,14.53,75000,76200,74300,95500,51500,73500,75224.05,19.66,0,28526,75833,74666,72333,71166,68833,75250,71750,180,22000,500,52920,100,1,35532492,26898,25.48,6.62,12,0.58,2971.00,11435.00,108400,20231220,-30.17,43100,20240909,75.64,106000,-28.58,20240105,43100,75.64,20240909,108400,-30.17,20231220,43100,75.64,20240909,2.79,N,035900,500,179 억,,6985129,N,N,2319,N,00,N
20241127,160446,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,73500,3700,2,5.30,101169395100,1403963,125.02,70200,73500,70000,90700,48900,69800,72055.59,18.86,0,252636,71800,70800,69000,68000,66200,71300,68500,180,20900,500,50250,100,1,35532492,26116,24.74,6.43,12,3.95,2971.00,11435.00,108400,20231220,-32.20,43100,20240909,70.53,106000,-30.66,20240105,43100,70.53,20240909,108400,-32.20,20231220,43100,70.53,20240909,2.85,N,035900,500,179 억,,6700500,N,N,2319,N,00,N
20241127,150453,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,72800,3000,2,4.30,90192150400,1253973,111.66,70200,73000,70000,90700,48900,69800,71925.30,18.86,0,206468,71800,70800,69000,68000,66200,71300,68500,180,20900,500,50250,100,1,35532492,25868,24.50,6.37,12,3.53,2971.00,11435.00,108400,20231220,-32.84,43100,20240909,68.91,106000,-31.32,20240105,43100,68.91,20240909,108400,-32.84,20231220,43100,68.91,20240909,2.85,N,035900,500,179 억,,6700500,N,N,1416,N,00,N
20241127,140453,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,72700,2900,2,4.15,78766279600,1097026,97.69,70200,72900,70000,90700,48900,69800,71800.03,18.86,0,176779,71800,70800,69000,68000,66200,71300,68500,180,20900,500,50250,100,1,35532492,25832,24.47,6.36,12,3.09,2971.00,11435.00,108400,20231220,-32.93,43100,20240909,68.68,106000,-31.42,20240105,43100,68.68,20240909,108400,-32.93,20231220,43100,68.68,20240909,2.85,N,035900,500,179 억,,6700500,N,N,1416,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 20241128 160450 55 40.00 KSQ150 오락문화 N N N Y 40 N 73800 300 2 0.41 139781437500 1886428 133.37 75000 76200 71200 95500 51500 73500 74099.16 19.66 0 200607 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26223 24.84 6.45 12 5.31 2971.00 11435.00 108400 20231220 -31.92 43100 20240909 71.23 106000 -30.38 20240105 43100 71.23 20240909 108400 -31.92 20231220 43100 71.23 20240909 2.79 N 035900 500 179 억 6985129 N N 12585 N 00 N
3 20241128 150458 55 40.00 KSQ150 오락문화 N N N Y 40 N 74000 500 2 0.68 132287063300 1784669 126.18 75000 76200 71200 95500 51500 73500 74124.15 19.66 0 205345 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26294 24.91 6.47 12 5.02 2971.00 11435.00 108400 20231220 -31.73 43100 20240909 71.69 106000 -30.19 20240105 43100 71.69 20240909 108400 -31.73 20231220 43100 71.69 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
4 20241128 140459 55 40.00 KSQ150 오락문화 N N N Y 40 N 73800 300 2 0.41 122507245700 1652468 116.83 75000 76200 71200 95500 51500 73500 74135.93 19.66 0 190730 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26223 24.84 6.45 12 4.65 2971.00 11435.00 108400 20231220 -31.92 43100 20240909 71.23 106000 -30.38 20240105 43100 71.23 20240909 108400 -31.92 20231220 43100 71.23 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
5 20241128 130456 55 40.00 KSQ150 오락문화 N N N Y 40 N 73700 200 2 0.27 113743225100 1533290 108.41 75000 76200 71200 95500 51500 73500 74182.46 19.66 0 179450 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26187 24.81 6.45 12 4.32 2971.00 11435.00 108400 20231220 -32.01 43100 20240909 71.00 106000 -30.47 20240105 43100 71.00 20240909 108400 -32.01 20231220 43100 71.00 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
6 20241128 120500 55 40.00 KSQ150 오락문화 N N N Y 40 N 72600 -900 5 -1.22 101975355300 1372864 97.06 75000 76200 71200 95500 51500 73500 74279.29 19.66 0 177764 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 25797 24.44 6.35 12 3.86 2971.00 11435.00 108400 20231220 -33.03 43100 20240909 68.45 106000 -31.51 20240105 43100 68.45 20240909 108400 -33.03 20231220 43100 68.45 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
7 20241128 110501 55 40.00 KSQ150 오락문화 N N N Y 40 N 73700 200 2 0.27 69575098400 925524 65.44 75000 76200 73500 95500 51500 73500 75173.75 19.66 0 64067 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26187 24.81 6.45 12 2.60 2971.00 11435.00 108400 20231220 -32.01 43100 20240909 71.00 106000 -30.47 20240105 43100 71.00 20240909 108400 -32.01 20231220 43100 71.00 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
8 20241128 100458 55 40.00 KSQ150 오락문화 N N N Y 40 N 75700 2200 2 2.99 53814797300 715875 50.61 75000 76200 74100 95500 51500 73500 75173.47 19.66 0 67391 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26898 25.48 6.62 12 2.01 2971.00 11435.00 108400 20231220 -30.17 43100 20240909 75.64 106000 -28.58 20240105 43100 75.64 20240909 108400 -30.17 20231220 43100 75.64 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
9 20241128 090456 55 40.00 KSQ150 오락문화 N N N Y 40 N 75700 2200 2 2.99 15464699500 205582 14.53 75000 76200 74300 95500 51500 73500 75224.05 19.66 0 28526 75833 74666 72333 71166 68833 75250 71750 180 22000 500 52920 100 1 35532492 26898 25.48 6.62 12 0.58 2971.00 11435.00 108400 20231220 -30.17 43100 20240909 75.64 106000 -28.58 20240105 43100 75.64 20240909 108400 -30.17 20231220 43100 75.64 20240909 2.79 N 035900 500 179 억 6985129 N N 2319 N 00 N
10 20241127 160446 55 40.00 KSQ150 오락문화 N N N Y 40 N 73500 3700 2 5.30 101169395100 1403963 125.02 70200 73500 70000 90700 48900 69800 72055.59 18.86 0 252636 71800 70800 69000 68000 66200 71300 68500 180 20900 500 50250 100 1 35532492 26116 24.74 6.43 12 3.95 2971.00 11435.00 108400 20231220 -32.20 43100 20240909 70.53 106000 -30.66 20240105 43100 70.53 20240909 108400 -32.20 20231220 43100 70.53 20240909 2.85 N 035900 500 179 억 6700500 N N 2319 N 00 N
11 20241127 150453 55 40.00 KSQ150 오락문화 N N N Y 40 N 72800 3000 2 4.30 90192150400 1253973 111.66 70200 73000 70000 90700 48900 69800 71925.30 18.86 0 206468 71800 70800 69000 68000 66200 71300 68500 180 20900 500 50250 100 1 35532492 25868 24.50 6.37 12 3.53 2971.00 11435.00 108400 20231220 -32.84 43100 20240909 68.91 106000 -31.32 20240105 43100 68.91 20240909 108400 -32.84 20231220 43100 68.91 20240909 2.85 N 035900 500 179 억 6700500 N N 1416 N 00 N
12 20241127 140453 55 40.00 KSQ150 오락문화 N N N Y 40 N 72700 2900 2 4.15 78766279600 1097026 97.69 70200 72900 70000 90700 48900 69800 71800.03 18.86 0 176779 71800 70800 69000 68000 66200 71300 68500 180 20900 500 50250 100 1 35532492 25832 24.47 6.36 12 3.09 2971.00 11435.00 108400 20231220 -32.93 43100 20240909 68.68 106000 -31.42 20240105 43100 68.68 20240909 108400 -32.93 20231220 43100 68.68 20240909 2.85 N 035900 500 179 억 6700500 N N 1416 N 00 N