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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035760/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
20241210,160421,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58700,1700,2,2.98,4429899600,75248,63.64,57700,60400,57700,74100,39900,57000,58870.72,31.32,635,1945,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12872,-4.07,0.37,12,0.34,-14405.00,159891.00,94900,20240527,-38.15,52800,20241112,11.17,94900,-38.15,20240527,52800,11.17,20241112,94900,-38.15,20240527,52800,11.17,20241112,0.67,N,035760,5000,1105 억,,3365449,N,N,435,N,00,N
20241210,150422,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58400,1400,2,2.46,4098551800,69590,58.86,57700,60400,57700,74100,39900,57000,58895.70,31.33,1358,2091,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12807,-4.05,0.37,12,0.32,-14405.00,159891.00,94900,20240527,-38.46,52800,20241112,10.61,94900,-38.46,20240527,52800,10.61,20241112,94900,-38.46,20240527,52800,10.61,20241112,0.67,N,035760,5000,1105 억,,3366172,N,N,578,N,00,N
20241210,140421,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58500,1500,2,2.63,3270070500,55431,46.88,57700,60400,57700,74100,39900,57000,58993.53,31.29,-2505,-2144,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12829,-4.06,0.37,12,0.25,-14405.00,159891.00,94900,20240527,-38.36,52800,20241112,10.80,94900,-38.36,20240527,52800,10.80,20241112,94900,-38.36,20240527,52800,10.80,20241112,0.67,N,035760,5000,1105 억,,3362309,N,N,578,N,00,N
20241210,130420,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58900,1900,2,3.33,2547115400,43149,36.49,57700,60400,57700,74100,39900,57000,59030.69,31.28,-3310,-2910,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12916,-4.09,0.37,12,0.20,-14405.00,159891.00,94900,20240527,-37.93,52800,20241112,11.55,94900,-37.93,20240527,52800,11.55,20241112,94900,-37.93,20240527,52800,11.55,20241112,0.67,N,035760,5000,1105 억,,3361504,N,N,578,N,00,N
20241210,120421,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58800,1800,2,3.16,2268277500,38407,32.48,57700,60400,57700,74100,39900,57000,59058.96,31.29,-2959,-2493,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12894,-4.08,0.37,12,0.18,-14405.00,159891.00,94900,20240527,-38.04,52800,20241112,11.36,94900,-38.04,20240527,52800,11.36,20241112,94900,-38.04,20240527,52800,11.36,20241112,0.67,N,035760,5000,1105 억,,3361855,N,N,578,N,00,N
20241210,110420,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58400,1400,2,2.46,2006154100,33926,28.69,57700,60400,57700,74100,39900,57000,59133.23,31.28,-3285,-3193,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12807,-4.05,0.37,12,0.15,-14405.00,159891.00,94900,20240527,-38.46,52800,20241112,10.61,94900,-38.46,20240527,52800,10.61,20241112,94900,-38.46,20240527,52800,10.61,20241112,0.67,N,035760,5000,1105 억,,3361529,N,N,578,N,00,N
20241210,100421,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,58800,1800,2,3.16,1566944200,26445,22.37,57700,60400,57700,74100,39900,57000,59252.95,31.31,-756,-62,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12894,-4.08,0.37,12,0.12,-14405.00,159891.00,94900,20240527,-38.04,52800,20241112,11.36,94900,-38.04,20240527,52800,11.36,20241112,94900,-38.04,20240527,52800,11.36,20241112,0.67,N,035760,5000,1105 억,,3364058,N,N,578,N,00,N
20241210,090424,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,59100,2100,2,3.68,386988600,6580,5.57,57700,59500,57700,74100,39900,57000,58812.86,31.31,-30,584,61600,59300,58000,55700,54400,58650,55050,1106,17100,5000,43320,100,1,21929154,12960,-4.10,0.37,12,0.03,-14405.00,159891.00,94900,20240527,-37.72,52800,20241112,11.93,94900,-37.72,20240527,52800,11.93,20241112,94900,-37.72,20240527,52800,11.93,20241112,0.67,N,035760,5000,1105 억,,3364784,N,N,578,N,00,N
20241209,160419,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,57000,-3900,5,-6.40,6798193800,117989,147.96,60000,60300,56700,79100,42700,60900,57617.55,31.31,19280,6934,63633,62266,60633,59266,57633,61450,58450,1106,18200,5000,46280,100,1,21929154,12500,-3.96,0.36,12,0.54,-14405.00,159891.00,94900,20240527,-39.94,52800,20241112,7.95,94900,-39.94,20240527,52800,7.95,20241112,94900,-39.94,20240527,52800,7.95,20241112,0.68,N,035760,5000,1105 억,,3363986,N,N,578,N,00,N
20241209,150421,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,56900,-4000,5,-6.57,6420903600,111360,139.64,60000,60300,56800,79100,42700,60900,57658.98,31.31,19650,6219,63633,62266,60633,59266,57633,61450,58450,1106,18200,5000,46280,100,1,21929154,12478,-3.95,0.36,12,0.51,-14405.00,159891.00,94900,20240527,-40.04,52800,20241112,7.77,94900,-40.04,20240527,52800,7.77,20241112,94900,-40.04,20240527,52800,7.77,20241112,0.68,N,035760,5000,1105 억,,3364356,N,N,465,N,00,N
20241209,140420,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,57200,-3700,5,-6.08,5302832000,91776,115.09,60000,60300,56800,79100,42700,60900,57780.16,31.23,10890,1216,63633,62266,60633,59266,57633,61450,58450,1106,18200,5000,46280,100,1,21929154,12543,-3.97,0.36,12,0.42,-14405.00,159891.00,94900,20240527,-39.73,52800,20241112,8.33,94900,-39.73,20240527,52800,8.33,20241112,94900,-39.73,20240527,52800,8.33,20241112,0.68,N,035760,5000,1105 억,,3355596,N,N,465,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 20241210 160421 55 30.00 KSQ150 오락문화 N N N Y 40 N 58700 1700 2 2.98 4429899600 75248 63.64 57700 60400 57700 74100 39900 57000 58870.72 31.32 635 1945 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12872 -4.07 0.37 12 0.34 -14405.00 159891.00 94900 20240527 -38.15 52800 20241112 11.17 94900 -38.15 20240527 52800 11.17 20241112 94900 -38.15 20240527 52800 11.17 20241112 0.67 N 035760 5000 1105 억 3365449 N N 435 N 00 N
3 20241210 150422 55 30.00 KSQ150 오락문화 N N N Y 40 N 58400 1400 2 2.46 4098551800 69590 58.86 57700 60400 57700 74100 39900 57000 58895.70 31.33 1358 2091 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12807 -4.05 0.37 12 0.32 -14405.00 159891.00 94900 20240527 -38.46 52800 20241112 10.61 94900 -38.46 20240527 52800 10.61 20241112 94900 -38.46 20240527 52800 10.61 20241112 0.67 N 035760 5000 1105 억 3366172 N N 578 N 00 N
4 20241210 140421 55 30.00 KSQ150 오락문화 N N N Y 40 N 58500 1500 2 2.63 3270070500 55431 46.88 57700 60400 57700 74100 39900 57000 58993.53 31.29 -2505 -2144 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12829 -4.06 0.37 12 0.25 -14405.00 159891.00 94900 20240527 -38.36 52800 20241112 10.80 94900 -38.36 20240527 52800 10.80 20241112 94900 -38.36 20240527 52800 10.80 20241112 0.67 N 035760 5000 1105 억 3362309 N N 578 N 00 N
5 20241210 130420 55 30.00 KSQ150 오락문화 N N N Y 40 N 58900 1900 2 3.33 2547115400 43149 36.49 57700 60400 57700 74100 39900 57000 59030.69 31.28 -3310 -2910 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12916 -4.09 0.37 12 0.20 -14405.00 159891.00 94900 20240527 -37.93 52800 20241112 11.55 94900 -37.93 20240527 52800 11.55 20241112 94900 -37.93 20240527 52800 11.55 20241112 0.67 N 035760 5000 1105 억 3361504 N N 578 N 00 N
6 20241210 120421 55 30.00 KSQ150 오락문화 N N N Y 40 N 58800 1800 2 3.16 2268277500 38407 32.48 57700 60400 57700 74100 39900 57000 59058.96 31.29 -2959 -2493 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12894 -4.08 0.37 12 0.18 -14405.00 159891.00 94900 20240527 -38.04 52800 20241112 11.36 94900 -38.04 20240527 52800 11.36 20241112 94900 -38.04 20240527 52800 11.36 20241112 0.67 N 035760 5000 1105 억 3361855 N N 578 N 00 N
7 20241210 110420 55 30.00 KSQ150 오락문화 N N N Y 40 N 58400 1400 2 2.46 2006154100 33926 28.69 57700 60400 57700 74100 39900 57000 59133.23 31.28 -3285 -3193 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12807 -4.05 0.37 12 0.15 -14405.00 159891.00 94900 20240527 -38.46 52800 20241112 10.61 94900 -38.46 20240527 52800 10.61 20241112 94900 -38.46 20240527 52800 10.61 20241112 0.67 N 035760 5000 1105 억 3361529 N N 578 N 00 N
8 20241210 100421 55 30.00 KSQ150 오락문화 N N N Y 40 N 58800 1800 2 3.16 1566944200 26445 22.37 57700 60400 57700 74100 39900 57000 59252.95 31.31 -756 -62 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12894 -4.08 0.37 12 0.12 -14405.00 159891.00 94900 20240527 -38.04 52800 20241112 11.36 94900 -38.04 20240527 52800 11.36 20241112 94900 -38.04 20240527 52800 11.36 20241112 0.67 N 035760 5000 1105 억 3364058 N N 578 N 00 N
9 20241210 090424 55 30.00 KSQ150 오락문화 N N N Y 40 N 59100 2100 2 3.68 386988600 6580 5.57 57700 59500 57700 74100 39900 57000 58812.86 31.31 -30 584 61600 59300 58000 55700 54400 58650 55050 1106 17100 5000 43320 100 1 21929154 12960 -4.10 0.37 12 0.03 -14405.00 159891.00 94900 20240527 -37.72 52800 20241112 11.93 94900 -37.72 20240527 52800 11.93 20241112 94900 -37.72 20240527 52800 11.93 20241112 0.67 N 035760 5000 1105 억 3364784 N N 578 N 00 N
10 20241209 160419 55 30.00 KSQ150 오락문화 N N N Y 40 N 57000 -3900 5 -6.40 6798193800 117989 147.96 60000 60300 56700 79100 42700 60900 57617.55 31.31 19280 6934 63633 62266 60633 59266 57633 61450 58450 1106 18200 5000 46280 100 1 21929154 12500 -3.96 0.36 12 0.54 -14405.00 159891.00 94900 20240527 -39.94 52800 20241112 7.95 94900 -39.94 20240527 52800 7.95 20241112 94900 -39.94 20240527 52800 7.95 20241112 0.68 N 035760 5000 1105 억 3363986 N N 578 N 00 N
11 20241209 150421 55 30.00 KSQ150 오락문화 N N N Y 40 N 56900 -4000 5 -6.57 6420903600 111360 139.64 60000 60300 56800 79100 42700 60900 57658.98 31.31 19650 6219 63633 62266 60633 59266 57633 61450 58450 1106 18200 5000 46280 100 1 21929154 12478 -3.95 0.36 12 0.51 -14405.00 159891.00 94900 20240527 -40.04 52800 20241112 7.77 94900 -40.04 20240527 52800 7.77 20241112 94900 -40.04 20240527 52800 7.77 20241112 0.68 N 035760 5000 1105 억 3364356 N N 465 N 00 N
12 20241209 140420 55 30.00 KSQ150 오락문화 N N N Y 40 N 57200 -3700 5 -6.08 5302832000 91776 115.09 60000 60300 56800 79100 42700 60900 57780.16 31.23 10890 1216 63633 62266 60633 59266 57633 61450 58450 1106 18200 5000 46280 100 1 21929154 12543 -3.97 0.36 12 0.42 -14405.00 159891.00 94900 20240527 -39.73 52800 20241112 8.33 94900 -39.73 20240527 52800 8.33 20241112 94900 -39.73 20240527 52800 8.33 20241112 0.68 N 035760 5000 1105 억 3355596 N N 465 N 00 N