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
122870/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
20241210,160804,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44300,1100,2,2.55,10119878900,226717,66.92,43850,45350,43650,56100,30250,43200,44637.02,10.00,0,-40387,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8280,13.49,1.75,12,1.21,3285.00,25262.00,61900,20231206,-28.43,29950,20240909,47.91,51400,-13.81,20241125,29950,47.91,20240909,59400,-25.42,20231211,29950,47.91,20240909,2.67,N,122870,500,93 억,,1868556,N,N,1200,N,00,N
20241210,150805,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44050,850,2,1.97,9791431700,219288,64.73,43850,45350,43650,56100,30250,43200,44651.08,10.00,0,-41018,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8233,13.41,1.74,12,1.17,3285.00,25262.00,61900,20231206,-28.84,29950,20240909,47.08,51400,-14.30,20241125,29950,47.08,20240909,59400,-25.84,20231211,29950,47.08,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,140805,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44600,1400,2,3.24,8419511700,188377,55.60,43850,45350,43650,56100,30250,43200,44695.09,10.00,0,-37197,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8336,13.58,1.77,12,1.01,3285.00,25262.00,61900,20231206,-27.95,29950,20240909,48.91,51400,-13.23,20241125,29950,48.91,20240909,59400,-24.92,20231211,29950,48.91,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,130805,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44700,1500,2,3.47,7316009200,163687,48.31,43850,45350,43650,56100,30250,43200,44695.21,10.00,0,-31151,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8355,13.61,1.77,12,0.88,3285.00,25262.00,61900,20231206,-27.79,29950,20240909,49.25,51400,-13.04,20241125,29950,49.25,20240909,59400,-24.75,20231211,29950,49.25,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,120804,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44850,1650,2,3.82,6454013400,144449,42.64,43850,45350,43650,56100,30250,43200,44680.32,10.00,0,-33353,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8383,13.65,1.78,12,0.77,3285.00,25262.00,61900,20231206,-27.54,29950,20240909,49.75,51400,-12.74,20241125,29950,49.75,20240909,59400,-24.49,20231211,29950,49.75,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,110804,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44700,1500,2,3.47,5541351800,124083,36.63,43850,45350,43650,56100,30250,43200,44658.55,10.00,0,-31943,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8355,13.61,1.77,12,0.66,3285.00,25262.00,61900,20231206,-27.79,29950,20240909,49.25,51400,-13.04,20241125,29950,49.25,20240909,59400,-24.75,20231211,29950,49.25,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,100804,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44850,1650,2,3.82,3295942050,74220,21.91,43850,45100,43650,56100,30250,43200,44407.90,10.00,0,-19165,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8383,13.65,1.78,12,0.40,3285.00,25262.00,61900,20231206,-27.54,29950,20240909,49.75,51400,-12.74,20241125,29950,49.75,20240909,59400,-24.49,20231211,29950,49.75,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241210,090810,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,43950,750,2,1.74,722048200,16338,4.82,43850,44600,43650,56100,30250,43200,44195.01,10.00,0,-3209,44866,44032,43266,42432,41666,43650,42050,93,12900,500,31960,50,1,18691049,8215,13.38,1.74,12,0.09,3285.00,25262.00,61900,20231206,-29.00,29950,20240909,46.74,51400,-14.49,20241125,29950,46.74,20240909,59400,-26.01,20231211,29950,46.74,20240909,2.67,N,122870,500,93 억,,1868556,N,N,2047,N,00,N
20241209,160802,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,43200,-1800,5,-4.00,14608007500,337813,114.71,43450,44100,42500,58500,31500,45000,43242.97,9.71,0,100171,47066,46032,44966,43932,42866,45500,43400,93,13500,500,33300,50,1,18691049,8075,13.15,1.71,12,1.81,3285.00,25262.00,61900,20231206,-30.21,29950,20240909,44.24,51400,-15.95,20241125,29950,44.24,20240909,59400,-27.27,20231211,29950,44.24,20240909,2.57,N,122870,500,93 억,,1815133,N,N,2047,N,00,N
20241209,150802,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,43400,-1600,5,-3.56,14019507000,324196,110.09,43450,44100,42500,58500,31500,45000,43243.92,9.71,0,95748,47066,46032,44966,43932,42866,45500,43400,93,13500,500,33300,50,1,18691049,8112,13.21,1.72,12,1.73,3285.00,25262.00,61900,20231206,-29.89,29950,20240909,44.91,51400,-15.56,20241125,29950,44.91,20240909,59400,-26.94,20231211,29950,44.91,20240909,2.57,N,122870,500,93 억,,1815133,N,N,2867,N,00,N
20241209,140804,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,43300,-1700,5,-3.78,12185124850,281777,95.69,43450,44100,42500,58500,31500,45000,43243.86,9.71,0,82686,47066,46032,44966,43932,42866,45500,43400,93,13500,500,33300,50,1,18691049,8093,13.18,1.71,12,1.51,3285.00,25262.00,61900,20231206,-30.05,29950,20240909,44.57,51400,-15.76,20241125,29950,44.57,20240909,59400,-27.10,20231211,29950,44.57,20240909,2.57,N,122870,500,93 억,,1815133,N,N,2867,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 160804 55 40.00 KSQ150 오락문화 N N N Y 40 N 44300 1100 2 2.55 10119878900 226717 66.92 43850 45350 43650 56100 30250 43200 44637.02 10.00 0 -40387 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8280 13.49 1.75 12 1.21 3285.00 25262.00 61900 20231206 -28.43 29950 20240909 47.91 51400 -13.81 20241125 29950 47.91 20240909 59400 -25.42 20231211 29950 47.91 20240909 2.67 N 122870 500 93 억 1868556 N N 1200 N 00 N
3 20241210 150805 55 40.00 KSQ150 오락문화 N N N Y 40 N 44050 850 2 1.97 9791431700 219288 64.73 43850 45350 43650 56100 30250 43200 44651.08 10.00 0 -41018 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8233 13.41 1.74 12 1.17 3285.00 25262.00 61900 20231206 -28.84 29950 20240909 47.08 51400 -14.30 20241125 29950 47.08 20240909 59400 -25.84 20231211 29950 47.08 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
4 20241210 140805 55 40.00 KSQ150 오락문화 N N N Y 40 N 44600 1400 2 3.24 8419511700 188377 55.60 43850 45350 43650 56100 30250 43200 44695.09 10.00 0 -37197 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8336 13.58 1.77 12 1.01 3285.00 25262.00 61900 20231206 -27.95 29950 20240909 48.91 51400 -13.23 20241125 29950 48.91 20240909 59400 -24.92 20231211 29950 48.91 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
5 20241210 130805 55 40.00 KSQ150 오락문화 N N N Y 40 N 44700 1500 2 3.47 7316009200 163687 48.31 43850 45350 43650 56100 30250 43200 44695.21 10.00 0 -31151 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8355 13.61 1.77 12 0.88 3285.00 25262.00 61900 20231206 -27.79 29950 20240909 49.25 51400 -13.04 20241125 29950 49.25 20240909 59400 -24.75 20231211 29950 49.25 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
6 20241210 120804 55 40.00 KSQ150 오락문화 N N N Y 40 N 44850 1650 2 3.82 6454013400 144449 42.64 43850 45350 43650 56100 30250 43200 44680.32 10.00 0 -33353 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8383 13.65 1.78 12 0.77 3285.00 25262.00 61900 20231206 -27.54 29950 20240909 49.75 51400 -12.74 20241125 29950 49.75 20240909 59400 -24.49 20231211 29950 49.75 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
7 20241210 110804 55 40.00 KSQ150 오락문화 N N N Y 40 N 44700 1500 2 3.47 5541351800 124083 36.63 43850 45350 43650 56100 30250 43200 44658.55 10.00 0 -31943 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8355 13.61 1.77 12 0.66 3285.00 25262.00 61900 20231206 -27.79 29950 20240909 49.25 51400 -13.04 20241125 29950 49.25 20240909 59400 -24.75 20231211 29950 49.25 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
8 20241210 100804 55 40.00 KSQ150 오락문화 N N N Y 40 N 44850 1650 2 3.82 3295942050 74220 21.91 43850 45100 43650 56100 30250 43200 44407.90 10.00 0 -19165 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8383 13.65 1.78 12 0.40 3285.00 25262.00 61900 20231206 -27.54 29950 20240909 49.75 51400 -12.74 20241125 29950 49.75 20240909 59400 -24.49 20231211 29950 49.75 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
9 20241210 090810 55 40.00 KSQ150 오락문화 N N N Y 40 N 43950 750 2 1.74 722048200 16338 4.82 43850 44600 43650 56100 30250 43200 44195.01 10.00 0 -3209 44866 44032 43266 42432 41666 43650 42050 93 12900 500 31960 50 1 18691049 8215 13.38 1.74 12 0.09 3285.00 25262.00 61900 20231206 -29.00 29950 20240909 46.74 51400 -14.49 20241125 29950 46.74 20240909 59400 -26.01 20231211 29950 46.74 20240909 2.67 N 122870 500 93 억 1868556 N N 2047 N 00 N
10 20241209 160802 55 40.00 KSQ150 오락문화 N N N Y 40 N 43200 -1800 5 -4.00 14608007500 337813 114.71 43450 44100 42500 58500 31500 45000 43242.97 9.71 0 100171 47066 46032 44966 43932 42866 45500 43400 93 13500 500 33300 50 1 18691049 8075 13.15 1.71 12 1.81 3285.00 25262.00 61900 20231206 -30.21 29950 20240909 44.24 51400 -15.95 20241125 29950 44.24 20240909 59400 -27.27 20231211 29950 44.24 20240909 2.57 N 122870 500 93 억 1815133 N N 2047 N 00 N
11 20241209 150802 55 40.00 KSQ150 오락문화 N N N Y 40 N 43400 -1600 5 -3.56 14019507000 324196 110.09 43450 44100 42500 58500 31500 45000 43243.92 9.71 0 95748 47066 46032 44966 43932 42866 45500 43400 93 13500 500 33300 50 1 18691049 8112 13.21 1.72 12 1.73 3285.00 25262.00 61900 20231206 -29.89 29950 20240909 44.91 51400 -15.56 20241125 29950 44.91 20240909 59400 -26.94 20231211 29950 44.91 20240909 2.57 N 122870 500 93 억 1815133 N N 2867 N 00 N
12 20241209 140804 55 40.00 KSQ150 오락문화 N N N Y 40 N 43300 -1700 5 -3.78 12185124850 281777 95.69 43450 44100 42500 58500 31500 45000 43243.86 9.71 0 82686 47066 46032 44966 43932 42866 45500 43400 93 13500 500 33300 50 1 18691049 8093 13.18 1.71 12 1.51 3285.00 25262.00 61900 20231206 -30.05 29950 20240909 44.57 51400 -15.76 20241125 29950 44.57 20240909 59400 -27.10 20231211 29950 44.57 20240909 2.57 N 122870 500 93 억 1815133 N N 2867 N 00 N