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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041510/price/prices-20241201.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
20241203,160449,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82000,-2600,5,-3.07,19656610200,237753,124.84,84300,86400,81600,109900,59300,84600,82677.56,13.73,0,61288,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19150,22.38,2.59,12,1.02,3664.00,31631.00,100700,20240527,-18.57,55100,20240909,48.82,100700,-18.57,20240527,55100,48.82,20240909,100700,-18.57,20240527,55100,48.82,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3474,N,00,N
20241203,150459,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,81900,-2700,5,-3.19,19068593400,230584,121.08,84300,86400,81600,109900,59300,84600,82696.95,13.73,0,60924,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19127,22.35,2.59,12,0.99,3664.00,31631.00,100700,20240527,-18.67,55100,20240909,48.64,100700,-18.67,20240527,55100,48.64,20240909,100700,-18.67,20240527,55100,48.64,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,140451,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82600,-2000,5,-2.36,16557444800,200130,105.08,84300,86400,81600,109900,59300,84600,82733.45,13.73,0,49319,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19290,22.54,2.61,12,0.86,3664.00,31631.00,100700,20240527,-17.97,55100,20240909,49.91,100700,-17.97,20240527,55100,49.91,20240909,100700,-17.97,20240527,55100,49.91,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,130447,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,81700,-2900,5,-3.43,14509661800,175165,91.98,84300,86400,81600,109900,59300,84600,82834.25,13.73,0,38542,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19080,22.30,2.58,12,0.75,3664.00,31631.00,100700,20240527,-18.87,55100,20240909,48.28,100700,-18.87,20240527,55100,48.28,20240909,100700,-18.87,20240527,55100,48.28,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,120506,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82500,-2100,5,-2.48,11720885000,141122,74.10,84300,86400,81800,109900,59300,84600,83054.98,13.73,0,32385,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19267,22.52,2.61,12,0.60,3664.00,31631.00,100700,20240527,-18.07,55100,20240909,49.73,100700,-18.07,20240527,55100,49.73,20240909,100700,-18.07,20240527,55100,49.73,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,110448,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82600,-2000,5,-2.36,8880652700,106662,56.01,84300,86400,81800,109900,59300,84600,83259.76,13.73,0,17258,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19290,22.54,2.61,12,0.46,3664.00,31631.00,100700,20240527,-17.97,55100,20240909,49.91,100700,-17.97,20240527,55100,49.91,20240909,100700,-17.97,20240527,55100,49.91,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,100439,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,82300,-2300,5,-2.72,4791402700,56888,29.87,84300,86400,82300,109900,59300,84600,84225.19,13.73,0,-460,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19220,22.46,2.60,12,0.24,3664.00,31631.00,100700,20240527,-18.27,55100,20240909,49.36,100700,-18.27,20240527,55100,49.36,20240909,100700,-18.27,20240527,55100,49.36,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241203,090439,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85200,600,2,0.71,409019700,4803,2.52,84300,86400,84100,109900,59300,84600,85159.21,13.73,0,690,89066,86832,85266,83032,81466,86050,82250,119,25300,500,62600,100,1,23353627,19897,23.25,2.69,12,0.02,3664.00,31631.00,100700,20240527,-15.39,55100,20240909,54.63,100700,-15.39,20240527,55100,54.63,20240909,100700,-15.39,20240527,55100,54.63,20240909,0.89,N,041510,500,119 억,,3205754,N,N,3700,N,00,N
20241202,160426,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84600,-200,5,-0.24,16357059900,189945,91.39,85600,87500,83700,110200,59400,84800,86115.49,13.65,0,7919,89400,87100,84200,81900,79000,88250,83050,119,25400,500,62750,100,1,23353627,19757,23.09,2.67,12,0.81,3664.00,31631.00,100700,20240527,-15.99,55100,20240909,53.54,100700,-15.99,20240527,55100,53.54,20240909,100700,-15.99,20240527,55100,53.54,20240909,0.94,N,041510,500,119 억,,3188206,N,N,3700,N,00,N
20241202,150456,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,85100,300,2,0.35,15220806300,176456,84.90,85600,87500,83700,110200,59400,84800,86258.37,13.65,0,2720,89400,87100,84200,81900,79000,88250,83050,119,25400,500,62750,100,1,23353627,19874,23.23,2.69,12,0.76,3664.00,31631.00,100700,20240527,-15.49,55100,20240909,54.45,100700,-15.49,20240527,55100,54.45,20240909,100700,-15.49,20240527,55100,54.45,20240909,0.94,N,041510,500,119 억,,3188206,N,N,2337,N,00,N
20241202,140436,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,84400,-400,5,-0.47,13498148700,156185,75.15,85600,87500,83700,110200,59400,84800,86424.10,13.65,0,-2059,89400,87100,84200,81900,79000,88250,83050,119,25400,500,62750,100,1,23353627,19710,23.03,2.67,12,0.67,3664.00,31631.00,100700,20240527,-16.19,55100,20240909,53.18,100700,-16.19,20240527,55100,53.18,20240909,100700,-16.19,20240527,55100,53.18,20240909,0.94,N,041510,500,119 억,,3188206,N,N,2337,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 20241203 160449 55 30.00 KSQ150 오락문화 N N N Y 40 N 82000 -2600 5 -3.07 19656610200 237753 124.84 84300 86400 81600 109900 59300 84600 82677.56 13.73 0 61288 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19150 22.38 2.59 12 1.02 3664.00 31631.00 100700 20240527 -18.57 55100 20240909 48.82 100700 -18.57 20240527 55100 48.82 20240909 100700 -18.57 20240527 55100 48.82 20240909 0.89 N 041510 500 119 억 3205754 N N 3474 N 00 N
3 20241203 150459 55 30.00 KSQ150 오락문화 N N N Y 40 N 81900 -2700 5 -3.19 19068593400 230584 121.08 84300 86400 81600 109900 59300 84600 82696.95 13.73 0 60924 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19127 22.35 2.59 12 0.99 3664.00 31631.00 100700 20240527 -18.67 55100 20240909 48.64 100700 -18.67 20240527 55100 48.64 20240909 100700 -18.67 20240527 55100 48.64 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
4 20241203 140451 55 30.00 KSQ150 오락문화 N N N Y 40 N 82600 -2000 5 -2.36 16557444800 200130 105.08 84300 86400 81600 109900 59300 84600 82733.45 13.73 0 49319 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19290 22.54 2.61 12 0.86 3664.00 31631.00 100700 20240527 -17.97 55100 20240909 49.91 100700 -17.97 20240527 55100 49.91 20240909 100700 -17.97 20240527 55100 49.91 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
5 20241203 130447 55 30.00 KSQ150 오락문화 N N N Y 40 N 81700 -2900 5 -3.43 14509661800 175165 91.98 84300 86400 81600 109900 59300 84600 82834.25 13.73 0 38542 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19080 22.30 2.58 12 0.75 3664.00 31631.00 100700 20240527 -18.87 55100 20240909 48.28 100700 -18.87 20240527 55100 48.28 20240909 100700 -18.87 20240527 55100 48.28 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
6 20241203 120506 55 30.00 KSQ150 오락문화 N N N Y 40 N 82500 -2100 5 -2.48 11720885000 141122 74.10 84300 86400 81800 109900 59300 84600 83054.98 13.73 0 32385 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19267 22.52 2.61 12 0.60 3664.00 31631.00 100700 20240527 -18.07 55100 20240909 49.73 100700 -18.07 20240527 55100 49.73 20240909 100700 -18.07 20240527 55100 49.73 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
7 20241203 110448 55 30.00 KSQ150 오락문화 N N N Y 40 N 82600 -2000 5 -2.36 8880652700 106662 56.01 84300 86400 81800 109900 59300 84600 83259.76 13.73 0 17258 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19290 22.54 2.61 12 0.46 3664.00 31631.00 100700 20240527 -17.97 55100 20240909 49.91 100700 -17.97 20240527 55100 49.91 20240909 100700 -17.97 20240527 55100 49.91 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
8 20241203 100439 55 30.00 KSQ150 오락문화 N N N Y 40 N 82300 -2300 5 -2.72 4791402700 56888 29.87 84300 86400 82300 109900 59300 84600 84225.19 13.73 0 -460 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19220 22.46 2.60 12 0.24 3664.00 31631.00 100700 20240527 -18.27 55100 20240909 49.36 100700 -18.27 20240527 55100 49.36 20240909 100700 -18.27 20240527 55100 49.36 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
9 20241203 090439 55 30.00 KSQ150 오락문화 N N N Y 40 N 85200 600 2 0.71 409019700 4803 2.52 84300 86400 84100 109900 59300 84600 85159.21 13.73 0 690 89066 86832 85266 83032 81466 86050 82250 119 25300 500 62600 100 1 23353627 19897 23.25 2.69 12 0.02 3664.00 31631.00 100700 20240527 -15.39 55100 20240909 54.63 100700 -15.39 20240527 55100 54.63 20240909 100700 -15.39 20240527 55100 54.63 20240909 0.89 N 041510 500 119 억 3205754 N N 3700 N 00 N
10 20241202 160426 55 30.00 KSQ150 오락문화 N N N Y 40 N 84600 -200 5 -0.24 16357059900 189945 91.39 85600 87500 83700 110200 59400 84800 86115.49 13.65 0 7919 89400 87100 84200 81900 79000 88250 83050 119 25400 500 62750 100 1 23353627 19757 23.09 2.67 12 0.81 3664.00 31631.00 100700 20240527 -15.99 55100 20240909 53.54 100700 -15.99 20240527 55100 53.54 20240909 100700 -15.99 20240527 55100 53.54 20240909 0.94 N 041510 500 119 억 3188206 N N 3700 N 00 N
11 20241202 150456 55 30.00 KSQ150 오락문화 N N N Y 40 N 85100 300 2 0.35 15220806300 176456 84.90 85600 87500 83700 110200 59400 84800 86258.37 13.65 0 2720 89400 87100 84200 81900 79000 88250 83050 119 25400 500 62750 100 1 23353627 19874 23.23 2.69 12 0.76 3664.00 31631.00 100700 20240527 -15.49 55100 20240909 54.45 100700 -15.49 20240527 55100 54.45 20240909 100700 -15.49 20240527 55100 54.45 20240909 0.94 N 041510 500 119 억 3188206 N N 2337 N 00 N
12 20241202 140436 55 30.00 KSQ150 오락문화 N N N Y 40 N 84400 -400 5 -0.47 13498148700 156185 75.15 85600 87500 83700 110200 59400 84800 86424.10 13.65 0 -2059 89400 87100 84200 81900 79000 88250 83050 119 25400 500 62750 100 1 23353627 19710 23.03 2.67 12 0.67 3664.00 31631.00 100700 20240527 -16.19 55100 20240909 53.18 100700 -16.19 20240527 55100 53.18 20240909 100700 -16.19 20240527 55100 53.18 20240909 0.94 N 041510 500 119 억 3188206 N N 2337 N 00 N