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
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
20241210,160446,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,75600,1600,2,2.16,13106523300,172023,106.90,74800,77600,74700,96200,51800,74000,76190.92,14.07,0,22403,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17655,20.63,2.39,12,0.74,3664.00,31631.00,100700,20240527,-24.93,55100,20240909,37.21,100700,-24.93,20240527,55100,37.21,20240909,100700,-24.93,20240527,55100,37.21,20240909,0.83,N,041510,500,119 억,,3285839,N,N,1017,N,00,N
20241210,150447,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,75200,1200,2,1.62,12007328100,157410,97.81,74800,77600,74700,96200,51800,74000,76280.59,14.07,0,18362,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17562,20.52,2.38,12,0.67,3664.00,31631.00,100700,20240527,-25.32,55100,20240909,36.48,100700,-25.32,20240527,55100,36.48,20240909,100700,-25.32,20240527,55100,36.48,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,140447,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,76200,2200,2,2.97,8383312700,109381,67.97,74800,77600,74800,96200,51800,74000,76643.23,14.07,0,9793,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17795,20.80,2.41,12,0.47,3664.00,31631.00,100700,20240527,-24.33,55100,20240909,38.29,100700,-24.33,20240527,55100,38.29,20240909,100700,-24.33,20240527,55100,38.29,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,130446,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,76900,2900,2,3.92,6868168800,89601,55.68,74800,77600,74800,96200,51800,74000,76652.81,14.07,0,11020,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17959,20.99,2.43,12,0.38,3664.00,31631.00,100700,20240527,-23.63,55100,20240909,39.56,100700,-23.63,20240527,55100,39.56,20240909,100700,-23.63,20240527,55100,39.56,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,120446,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,77300,3300,2,4.46,6162447600,80435,49.98,74800,77600,74800,96200,51800,74000,76614.01,14.07,0,8976,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,18052,21.10,2.44,12,0.34,3664.00,31631.00,100700,20240527,-23.24,55100,20240909,40.29,100700,-23.24,20240527,55100,40.29,20240909,100700,-23.24,20240527,55100,40.29,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,110445,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,76900,2900,2,3.92,5131619100,67051,41.67,74800,77600,74800,96200,51800,74000,76533.07,14.07,0,5448,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17959,20.99,2.43,12,0.29,3664.00,31631.00,100700,20240527,-23.63,55100,20240909,39.56,100700,-23.63,20240527,55100,39.56,20240909,100700,-23.63,20240527,55100,39.56,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,100446,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,77200,3200,2,4.32,3511518500,46055,28.62,74800,77300,74800,96200,51800,74000,76246.19,14.07,0,-437,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,18029,21.07,2.44,12,0.20,3664.00,31631.00,100700,20240527,-23.34,55100,20240909,40.11,100700,-23.34,20240527,55100,40.11,20240909,100700,-23.34,20240527,55100,40.11,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241210,090449,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,76100,2100,2,2.84,452241000,5992,3.72,74800,76200,74800,96200,51800,74000,75474.13,14.07,0,-766,78133,76066,74733,72666,71333,75400,72000,119,22200,500,54760,100,1,23353627,17772,20.77,2.41,12,0.03,3664.00,31631.00,100700,20240527,-24.43,55100,20240909,38.11,100700,-24.43,20240527,55100,38.11,20240909,100700,-24.43,20240527,55100,38.11,20240909,0.83,N,041510,500,119 억,,3285839,N,N,728,N,00,N
20241209,160444,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,74000,-4400,5,-5.61,11941841200,160592,126.71,76700,76800,73400,101900,54900,78400,74361.89,13.97,0,31131,80933,79666,78133,76866,75333,78900,76100,119,23500,500,58010,100,1,23353627,17282,20.20,2.34,12,0.69,3664.00,31631.00,100700,20240527,-26.51,55100,20240909,34.30,100700,-26.51,20240527,55100,34.30,20240909,100700,-26.51,20240527,55100,34.30,20240909,0.80,N,041510,500,119 억,,3262409,N,N,728,N,00,N
20241209,150447,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,74800,-3600,5,-4.59,11456231800,154050,121.55,76700,76800,73400,101900,54900,78400,74366.94,13.97,0,29989,80933,79666,78133,76866,75333,78900,76100,119,23500,500,58010,100,1,23353627,17469,20.41,2.36,12,0.66,3664.00,31631.00,100700,20240527,-25.72,55100,20240909,35.75,100700,-25.72,20240527,55100,35.75,20240909,100700,-25.72,20240527,55100,35.75,20240909,0.80,N,041510,500,119 억,,3262409,N,N,2076,N,00,N
20241209,140446,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,74400,-4000,5,-5.10,10249953800,137829,108.75,76700,76800,73400,101900,54900,78400,74367.15,13.97,0,27134,80933,79666,78133,76866,75333,78900,76100,119,23500,500,58010,100,1,23353627,17375,20.31,2.35,12,0.59,3664.00,31631.00,100700,20240527,-26.12,55100,20240909,35.03,100700,-26.12,20240527,55100,35.03,20240909,100700,-26.12,20240527,55100,35.03,20240909,0.80,N,041510,500,119 억,,3262409,N,N,2076,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 160446 55 30.00 KSQ150 오락문화 N N N Y 40 N 75600 1600 2 2.16 13106523300 172023 106.90 74800 77600 74700 96200 51800 74000 76190.92 14.07 0 22403 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17655 20.63 2.39 12 0.74 3664.00 31631.00 100700 20240527 -24.93 55100 20240909 37.21 100700 -24.93 20240527 55100 37.21 20240909 100700 -24.93 20240527 55100 37.21 20240909 0.83 N 041510 500 119 억 3285839 N N 1017 N 00 N
3 20241210 150447 55 30.00 KSQ150 오락문화 N N N Y 40 N 75200 1200 2 1.62 12007328100 157410 97.81 74800 77600 74700 96200 51800 74000 76280.59 14.07 0 18362 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17562 20.52 2.38 12 0.67 3664.00 31631.00 100700 20240527 -25.32 55100 20240909 36.48 100700 -25.32 20240527 55100 36.48 20240909 100700 -25.32 20240527 55100 36.48 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
4 20241210 140447 55 30.00 KSQ150 오락문화 N N N Y 40 N 76200 2200 2 2.97 8383312700 109381 67.97 74800 77600 74800 96200 51800 74000 76643.23 14.07 0 9793 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17795 20.80 2.41 12 0.47 3664.00 31631.00 100700 20240527 -24.33 55100 20240909 38.29 100700 -24.33 20240527 55100 38.29 20240909 100700 -24.33 20240527 55100 38.29 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
5 20241210 130446 55 30.00 KSQ150 오락문화 N N N Y 40 N 76900 2900 2 3.92 6868168800 89601 55.68 74800 77600 74800 96200 51800 74000 76652.81 14.07 0 11020 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17959 20.99 2.43 12 0.38 3664.00 31631.00 100700 20240527 -23.63 55100 20240909 39.56 100700 -23.63 20240527 55100 39.56 20240909 100700 -23.63 20240527 55100 39.56 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
6 20241210 120446 55 30.00 KSQ150 오락문화 N N N Y 40 N 77300 3300 2 4.46 6162447600 80435 49.98 74800 77600 74800 96200 51800 74000 76614.01 14.07 0 8976 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 18052 21.10 2.44 12 0.34 3664.00 31631.00 100700 20240527 -23.24 55100 20240909 40.29 100700 -23.24 20240527 55100 40.29 20240909 100700 -23.24 20240527 55100 40.29 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
7 20241210 110445 55 30.00 KSQ150 오락문화 N N N Y 40 N 76900 2900 2 3.92 5131619100 67051 41.67 74800 77600 74800 96200 51800 74000 76533.07 14.07 0 5448 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17959 20.99 2.43 12 0.29 3664.00 31631.00 100700 20240527 -23.63 55100 20240909 39.56 100700 -23.63 20240527 55100 39.56 20240909 100700 -23.63 20240527 55100 39.56 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
8 20241210 100446 55 30.00 KSQ150 오락문화 N N N Y 40 N 77200 3200 2 4.32 3511518500 46055 28.62 74800 77300 74800 96200 51800 74000 76246.19 14.07 0 -437 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 18029 21.07 2.44 12 0.20 3664.00 31631.00 100700 20240527 -23.34 55100 20240909 40.11 100700 -23.34 20240527 55100 40.11 20240909 100700 -23.34 20240527 55100 40.11 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
9 20241210 090449 55 30.00 KSQ150 오락문화 N N N Y 40 N 76100 2100 2 2.84 452241000 5992 3.72 74800 76200 74800 96200 51800 74000 75474.13 14.07 0 -766 78133 76066 74733 72666 71333 75400 72000 119 22200 500 54760 100 1 23353627 17772 20.77 2.41 12 0.03 3664.00 31631.00 100700 20240527 -24.43 55100 20240909 38.11 100700 -24.43 20240527 55100 38.11 20240909 100700 -24.43 20240527 55100 38.11 20240909 0.83 N 041510 500 119 억 3285839 N N 728 N 00 N
10 20241209 160444 55 30.00 KSQ150 오락문화 N N N Y 40 N 74000 -4400 5 -5.61 11941841200 160592 126.71 76700 76800 73400 101900 54900 78400 74361.89 13.97 0 31131 80933 79666 78133 76866 75333 78900 76100 119 23500 500 58010 100 1 23353627 17282 20.20 2.34 12 0.69 3664.00 31631.00 100700 20240527 -26.51 55100 20240909 34.30 100700 -26.51 20240527 55100 34.30 20240909 100700 -26.51 20240527 55100 34.30 20240909 0.80 N 041510 500 119 억 3262409 N N 728 N 00 N
11 20241209 150447 55 30.00 KSQ150 오락문화 N N N Y 40 N 74800 -3600 5 -4.59 11456231800 154050 121.55 76700 76800 73400 101900 54900 78400 74366.94 13.97 0 29989 80933 79666 78133 76866 75333 78900 76100 119 23500 500 58010 100 1 23353627 17469 20.41 2.36 12 0.66 3664.00 31631.00 100700 20240527 -25.72 55100 20240909 35.75 100700 -25.72 20240527 55100 35.75 20240909 100700 -25.72 20240527 55100 35.75 20240909 0.80 N 041510 500 119 억 3262409 N N 2076 N 00 N
12 20241209 140446 55 30.00 KSQ150 오락문화 N N N Y 40 N 74400 -4000 5 -5.10 10249953800 137829 108.75 76700 76800 73400 101900 54900 78400 74367.15 13.97 0 27134 80933 79666 78133 76866 75333 78900 76100 119 23500 500 58010 100 1 23353627 17375 20.31 2.35 12 0.59 3664.00 31631.00 100700 20240527 -26.12 55100 20240909 35.03 100700 -26.12 20240527 55100 35.03 20240909 100700 -26.12 20240527 55100 35.03 20240909 0.80 N 041510 500 119 억 3262409 N N 2076 N 00 N