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
035900/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
20241210,160422,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,71000,3900,2,5.81,80660852600,1140027,53.42,68600,72400,68200,87200,47000,67100,70755.80,23.42,0,-71967,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25228,23.90,6.21,12,3.21,2971.00,11435.00,108400,20231220,-34.50,43100,20240909,64.73,106000,-33.02,20240105,43100,64.73,20240909,108400,-34.50,20231220,43100,64.73,20240909,2.47,N,035900,500,179 억,,8322067,N,N,1511,N,00,N
20241210,150423,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,70900,3800,2,5.66,76455154300,1080741,50.64,68600,72400,68200,87200,47000,67100,70745.86,23.42,0,-64205,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25193,23.86,6.20,12,3.04,2971.00,11435.00,108400,20231220,-34.59,43100,20240909,64.50,106000,-33.11,20240105,43100,64.50,20240909,108400,-34.59,20231220,43100,64.50,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,140422,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,71800,4700,2,7.00,68921823600,975125,45.69,68600,72400,68200,87200,47000,67100,70682.81,23.42,0,-36778,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25512,24.17,6.28,12,2.74,2971.00,11435.00,108400,20231220,-33.76,43100,20240909,66.59,106000,-32.26,20240105,43100,66.59,20240909,108400,-33.76,20231220,43100,66.59,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,130421,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,71900,4800,2,7.15,63166599500,895184,41.95,68600,72200,68200,87200,47000,67100,70565.67,23.42,0,-31502,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25548,24.20,6.29,12,2.52,2971.00,11435.00,108400,20231220,-33.67,43100,20240909,66.82,106000,-32.17,20240105,43100,66.82,20240909,108400,-33.67,20231220,43100,66.82,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,120422,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,72100,5000,2,7.45,57458933200,815691,38.22,68600,72100,68200,87200,47000,67100,70445.18,23.42,0,-40254,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25619,24.27,6.31,12,2.30,2971.00,11435.00,108400,20231220,-33.49,43100,20240909,67.29,106000,-31.98,20240105,43100,67.29,20240909,108400,-33.49,20231220,43100,67.29,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,110421,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,71100,4000,2,5.96,52197877300,742371,34.79,68600,72100,68200,87200,47000,67100,70315.71,23.42,0,-38236,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25264,23.93,6.22,12,2.09,2971.00,11435.00,108400,20231220,-34.41,43100,20240909,64.97,106000,-32.92,20240105,43100,64.97,20240909,108400,-34.41,20231220,43100,64.97,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,100421,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,71400,4300,2,6.41,37641004000,538788,25.25,68600,71500,68200,87200,47000,67100,69866.30,23.42,0,-32636,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,25370,24.03,6.24,12,1.52,2971.00,11435.00,108400,20231220,-34.13,43100,20240909,65.66,106000,-32.64,20240105,43100,65.66,20240909,108400,-34.13,20231220,43100,65.66,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241210,090424,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,69300,2200,2,3.28,6457807200,93795,4.40,68600,69400,68200,87200,47000,67100,68864.66,23.42,0,-10277,72433,69766,66933,64266,61433,68350,62850,180,20100,500,48310,100,1,35532492,24624,23.33,6.06,12,0.26,2971.00,11435.00,108400,20231220,-36.07,43100,20240909,60.79,106000,-34.62,20240105,43100,60.79,20240909,108400,-36.07,20231220,43100,60.79,20240909,2.47,N,035900,500,179 억,,8322067,N,N,2550,N,00,N
20241209,160420,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67100,-5300,5,-7.32,142558264400,2125563,179.68,69000,69600,64100,94100,50700,72400,67068.37,22.95,0,242510,77200,74800,72300,69900,67400,73550,68650,180,21700,500,52120,100,1,35532492,23842,22.58,5.87,12,5.98,2971.00,11435.00,108400,20231220,-38.10,43100,20240909,55.68,106000,-36.70,20240105,43100,55.68,20240909,108400,-38.10,20231220,43100,55.68,20240909,2.52,N,035900,500,179 억,,8153848,N,N,2550,N,00,N
20241209,150422,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67500,-4900,5,-6.77,135975005100,2027562,171.40,69000,69600,64100,94100,50700,72400,67063.25,22.95,0,210218,77200,74800,72300,69900,67400,73550,68650,180,21700,500,52120,100,1,35532492,23984,22.72,5.90,12,5.71,2971.00,11435.00,108400,20231220,-37.73,43100,20240909,56.61,106000,-36.32,20240105,43100,56.61,20240909,108400,-37.73,20231220,43100,56.61,20240909,2.52,N,035900,500,179 억,,8153848,N,N,2853,N,00,N
20241209,140421,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,67600,-4800,5,-6.63,126034368600,1880152,158.94,69000,69600,64100,94100,50700,72400,67034.08,22.95,0,175078,77200,74800,72300,69900,67400,73550,68650,180,21700,500,52120,100,1,35532492,24020,22.75,5.91,12,5.29,2971.00,11435.00,108400,20231220,-37.64,43100,20240909,56.84,106000,-36.23,20240105,43100,56.84,20240909,108400,-37.64,20231220,43100,56.84,20240909,2.52,N,035900,500,179 억,,8153848,N,N,2853,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 160422 55 40.00 KSQ150 오락문화 N N N Y 40 N 71000 3900 2 5.81 80660852600 1140027 53.42 68600 72400 68200 87200 47000 67100 70755.80 23.42 0 -71967 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25228 23.90 6.21 12 3.21 2971.00 11435.00 108400 20231220 -34.50 43100 20240909 64.73 106000 -33.02 20240105 43100 64.73 20240909 108400 -34.50 20231220 43100 64.73 20240909 2.47 N 035900 500 179 억 8322067 N N 1511 N 00 N
3 20241210 150423 55 40.00 KSQ150 오락문화 N N N Y 40 N 70900 3800 2 5.66 76455154300 1080741 50.64 68600 72400 68200 87200 47000 67100 70745.86 23.42 0 -64205 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25193 23.86 6.20 12 3.04 2971.00 11435.00 108400 20231220 -34.59 43100 20240909 64.50 106000 -33.11 20240105 43100 64.50 20240909 108400 -34.59 20231220 43100 64.50 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
4 20241210 140422 55 40.00 KSQ150 오락문화 N N N Y 40 N 71800 4700 2 7.00 68921823600 975125 45.69 68600 72400 68200 87200 47000 67100 70682.81 23.42 0 -36778 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25512 24.17 6.28 12 2.74 2971.00 11435.00 108400 20231220 -33.76 43100 20240909 66.59 106000 -32.26 20240105 43100 66.59 20240909 108400 -33.76 20231220 43100 66.59 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
5 20241210 130421 55 40.00 KSQ150 오락문화 N N N Y 40 N 71900 4800 2 7.15 63166599500 895184 41.95 68600 72200 68200 87200 47000 67100 70565.67 23.42 0 -31502 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25548 24.20 6.29 12 2.52 2971.00 11435.00 108400 20231220 -33.67 43100 20240909 66.82 106000 -32.17 20240105 43100 66.82 20240909 108400 -33.67 20231220 43100 66.82 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
6 20241210 120422 55 40.00 KSQ150 오락문화 N N N Y 40 N 72100 5000 2 7.45 57458933200 815691 38.22 68600 72100 68200 87200 47000 67100 70445.18 23.42 0 -40254 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25619 24.27 6.31 12 2.30 2971.00 11435.00 108400 20231220 -33.49 43100 20240909 67.29 106000 -31.98 20240105 43100 67.29 20240909 108400 -33.49 20231220 43100 67.29 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
7 20241210 110421 55 40.00 KSQ150 오락문화 N N N Y 40 N 71100 4000 2 5.96 52197877300 742371 34.79 68600 72100 68200 87200 47000 67100 70315.71 23.42 0 -38236 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25264 23.93 6.22 12 2.09 2971.00 11435.00 108400 20231220 -34.41 43100 20240909 64.97 106000 -32.92 20240105 43100 64.97 20240909 108400 -34.41 20231220 43100 64.97 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
8 20241210 100421 55 40.00 KSQ150 오락문화 N N N Y 40 N 71400 4300 2 6.41 37641004000 538788 25.25 68600 71500 68200 87200 47000 67100 69866.30 23.42 0 -32636 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 25370 24.03 6.24 12 1.52 2971.00 11435.00 108400 20231220 -34.13 43100 20240909 65.66 106000 -32.64 20240105 43100 65.66 20240909 108400 -34.13 20231220 43100 65.66 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
9 20241210 090424 55 40.00 KSQ150 오락문화 N N N Y 40 N 69300 2200 2 3.28 6457807200 93795 4.40 68600 69400 68200 87200 47000 67100 68864.66 23.42 0 -10277 72433 69766 66933 64266 61433 68350 62850 180 20100 500 48310 100 1 35532492 24624 23.33 6.06 12 0.26 2971.00 11435.00 108400 20231220 -36.07 43100 20240909 60.79 106000 -34.62 20240105 43100 60.79 20240909 108400 -36.07 20231220 43100 60.79 20240909 2.47 N 035900 500 179 억 8322067 N N 2550 N 00 N
10 20241209 160420 55 40.00 KSQ150 오락문화 N N N Y 40 N 67100 -5300 5 -7.32 142558264400 2125563 179.68 69000 69600 64100 94100 50700 72400 67068.37 22.95 0 242510 77200 74800 72300 69900 67400 73550 68650 180 21700 500 52120 100 1 35532492 23842 22.58 5.87 12 5.98 2971.00 11435.00 108400 20231220 -38.10 43100 20240909 55.68 106000 -36.70 20240105 43100 55.68 20240909 108400 -38.10 20231220 43100 55.68 20240909 2.52 N 035900 500 179 억 8153848 N N 2550 N 00 N
11 20241209 150422 55 40.00 KSQ150 오락문화 N N N Y 40 N 67500 -4900 5 -6.77 135975005100 2027562 171.40 69000 69600 64100 94100 50700 72400 67063.25 22.95 0 210218 77200 74800 72300 69900 67400 73550 68650 180 21700 500 52120 100 1 35532492 23984 22.72 5.90 12 5.71 2971.00 11435.00 108400 20231220 -37.73 43100 20240909 56.61 106000 -36.32 20240105 43100 56.61 20240909 108400 -37.73 20231220 43100 56.61 20240909 2.52 N 035900 500 179 억 8153848 N N 2853 N 00 N
12 20241209 140421 55 40.00 KSQ150 오락문화 N N N Y 40 N 67600 -4800 5 -6.63 126034368600 1880152 158.94 69000 69600 64100 94100 50700 72400 67034.08 22.95 0 175078 77200 74800 72300 69900 67400 73550 68650 180 21700 500 52120 100 1 35532492 24020 22.75 5.91 12 5.29 2971.00 11435.00 108400 20231220 -37.64 43100 20240909 56.84 106000 -36.23 20240105 43100 56.84 20240909 108400 -37.64 20231220 43100 56.84 20240909 2.52 N 035900 500 179 억 8153848 N N 2853 N 00 N