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
253450/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
20241210,161009,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47500,3450,2,7.83,7858480800,167798,169.70,44100,47950,44050,57200,30850,44050,46830.14,9.23,0,1519,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14278,47.45,2.02,12,0.56,1001.00,23546.00,54400,20231201,-12.68,33000,20240805,43.94,52600,-9.70,20240103,33000,43.94,20240805,53300,-10.88,20231218,33000,43.94,20240805,0.61,N,253450,500,150 억,,2775363,N,N,491,N,00,N
20241210,151012,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47300,3250,2,7.38,7530374750,160863,162.69,44100,47950,44050,57200,30850,44050,46812.35,9.23,0,2790,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14218,47.25,2.01,12,0.54,1001.00,23546.00,54400,20231201,-13.05,33000,20240805,43.33,52600,-10.08,20240103,33000,43.33,20240805,53300,-11.26,20231218,33000,43.33,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,141012,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46850,2800,2,6.36,6144630150,131453,132.94,44100,47950,44050,57200,30850,44050,46743.93,9.23,0,3387,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14082,46.80,1.99,12,0.44,1001.00,23546.00,54400,20231201,-13.88,33000,20240805,41.97,52600,-10.93,20240103,33000,41.97,20240805,53300,-12.10,20231218,33000,41.97,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,131012,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47800,3750,2,8.51,5171327900,110824,112.08,44100,47950,44050,57200,30850,44050,46662.53,9.23,0,3082,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14368,47.75,2.03,12,0.37,1001.00,23546.00,54400,20231201,-12.13,33000,20240805,44.85,52600,-9.13,20240103,33000,44.85,20240805,53300,-10.32,20231218,33000,44.85,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,121012,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47650,3600,2,8.17,4376625550,94152,95.22,44100,47950,44050,57200,30850,44050,46484.68,9.23,0,4970,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14323,47.60,2.02,12,0.31,1001.00,23546.00,54400,20231201,-12.41,33000,20240805,44.39,52600,-9.41,20240103,33000,44.39,20240805,53300,-10.60,20231218,33000,44.39,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,111011,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47250,3200,2,7.26,3120063000,67685,68.45,44100,47300,44050,57200,30850,44050,46096.82,9.23,0,8188,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,14203,47.20,2.01,12,0.23,1001.00,23546.00,54400,20231201,-13.14,33000,20240805,43.18,52600,-10.17,20240103,33000,43.18,20240805,53300,-11.35,20231218,33000,43.18,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,101012,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46300,2250,2,5.11,1630638350,35882,36.29,44100,46300,44050,57200,30850,44050,45444.47,9.23,0,8497,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,13917,46.25,1.97,12,0.12,1001.00,23546.00,54400,20231201,-14.89,33000,20240805,40.30,52600,-11.98,20240103,33000,40.30,20240805,53300,-13.13,20231218,33000,40.30,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241210,091018,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45000,950,2,2.16,417959450,9352,9.46,44100,45250,44050,57200,30850,44050,44691.99,9.23,0,3812,46150,45100,44450,43400,42750,44775,43075,150,13150,500,33470,50,1,30058498,13526,44.96,1.91,12,0.03,1001.00,23546.00,54400,20231201,-17.28,33000,20240805,36.36,52600,-14.45,20240103,33000,36.36,20240805,53300,-15.57,20231218,33000,36.36,20240805,0.61,N,253450,500,150 억,,2775363,N,N,647,N,00,N
20241209,161008,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44050,-1450,5,-3.19,4367973700,98456,87.62,44850,45500,43800,59100,31850,45500,44365.17,9.15,0,26758,48500,47000,45800,44300,43100,46400,43700,150,13600,500,34580,50,1,30058498,13241,44.01,1.87,12,0.33,1001.00,23546.00,54500,20231130,-19.17,33000,20240805,33.48,52600,-16.25,20240103,33000,33.48,20240805,53300,-17.35,20231218,33000,33.48,20240805,0.62,N,253450,500,150 억,,2751826,N,N,647,N,00,N
20241209,151009,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44050,-1450,5,-3.19,4179769200,94183,83.82,44850,45500,43800,59100,31850,45500,44379.23,9.15,0,26225,48500,47000,45800,44300,43100,46400,43700,150,13600,500,34580,50,1,30058498,13241,44.01,1.87,12,0.31,1001.00,23546.00,54500,20231130,-19.17,33000,20240805,33.48,52600,-16.25,20240103,33000,33.48,20240805,53300,-17.35,20231218,33000,33.48,20240805,0.62,N,253450,500,150 억,,2751826,N,N,640,N,00,N
20241209,141010,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,44050,-1450,5,-3.19,3661477050,82428,73.36,44850,45500,43800,59100,31850,45500,44420.31,9.15,0,22595,48500,47000,45800,44300,43100,46400,43700,150,13600,500,34580,50,1,30058498,13241,44.01,1.87,12,0.27,1001.00,23546.00,54500,20231130,-19.17,33000,20240805,33.48,52600,-16.25,20240103,33000,33.48,20240805,53300,-17.35,20231218,33000,33.48,20240805,0.62,N,253450,500,150 억,,2751826,N,N,640,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 161009 55 40.00 KSQ150 오락문화 N N N Y 40 N 47500 3450 2 7.83 7858480800 167798 169.70 44100 47950 44050 57200 30850 44050 46830.14 9.23 0 1519 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14278 47.45 2.02 12 0.56 1001.00 23546.00 54400 20231201 -12.68 33000 20240805 43.94 52600 -9.70 20240103 33000 43.94 20240805 53300 -10.88 20231218 33000 43.94 20240805 0.61 N 253450 500 150 억 2775363 N N 491 N 00 N
3 20241210 151012 55 40.00 KSQ150 오락문화 N N N Y 40 N 47300 3250 2 7.38 7530374750 160863 162.69 44100 47950 44050 57200 30850 44050 46812.35 9.23 0 2790 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14218 47.25 2.01 12 0.54 1001.00 23546.00 54400 20231201 -13.05 33000 20240805 43.33 52600 -10.08 20240103 33000 43.33 20240805 53300 -11.26 20231218 33000 43.33 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
4 20241210 141012 55 40.00 KSQ150 오락문화 N N N Y 40 N 46850 2800 2 6.36 6144630150 131453 132.94 44100 47950 44050 57200 30850 44050 46743.93 9.23 0 3387 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14082 46.80 1.99 12 0.44 1001.00 23546.00 54400 20231201 -13.88 33000 20240805 41.97 52600 -10.93 20240103 33000 41.97 20240805 53300 -12.10 20231218 33000 41.97 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
5 20241210 131012 55 40.00 KSQ150 오락문화 N N N Y 40 N 47800 3750 2 8.51 5171327900 110824 112.08 44100 47950 44050 57200 30850 44050 46662.53 9.23 0 3082 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14368 47.75 2.03 12 0.37 1001.00 23546.00 54400 20231201 -12.13 33000 20240805 44.85 52600 -9.13 20240103 33000 44.85 20240805 53300 -10.32 20231218 33000 44.85 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
6 20241210 121012 55 40.00 KSQ150 오락문화 N N N Y 40 N 47650 3600 2 8.17 4376625550 94152 95.22 44100 47950 44050 57200 30850 44050 46484.68 9.23 0 4970 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14323 47.60 2.02 12 0.31 1001.00 23546.00 54400 20231201 -12.41 33000 20240805 44.39 52600 -9.41 20240103 33000 44.39 20240805 53300 -10.60 20231218 33000 44.39 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
7 20241210 111011 55 40.00 KSQ150 오락문화 N N N Y 40 N 47250 3200 2 7.26 3120063000 67685 68.45 44100 47300 44050 57200 30850 44050 46096.82 9.23 0 8188 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 14203 47.20 2.01 12 0.23 1001.00 23546.00 54400 20231201 -13.14 33000 20240805 43.18 52600 -10.17 20240103 33000 43.18 20240805 53300 -11.35 20231218 33000 43.18 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
8 20241210 101012 55 40.00 KSQ150 오락문화 N N N Y 40 N 46300 2250 2 5.11 1630638350 35882 36.29 44100 46300 44050 57200 30850 44050 45444.47 9.23 0 8497 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 13917 46.25 1.97 12 0.12 1001.00 23546.00 54400 20231201 -14.89 33000 20240805 40.30 52600 -11.98 20240103 33000 40.30 20240805 53300 -13.13 20231218 33000 40.30 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
9 20241210 091018 55 40.00 KSQ150 오락문화 N N N Y 40 N 45000 950 2 2.16 417959450 9352 9.46 44100 45250 44050 57200 30850 44050 44691.99 9.23 0 3812 46150 45100 44450 43400 42750 44775 43075 150 13150 500 33470 50 1 30058498 13526 44.96 1.91 12 0.03 1001.00 23546.00 54400 20231201 -17.28 33000 20240805 36.36 52600 -14.45 20240103 33000 36.36 20240805 53300 -15.57 20231218 33000 36.36 20240805 0.61 N 253450 500 150 억 2775363 N N 647 N 00 N
10 20241209 161008 55 40.00 KSQ150 오락문화 N N N Y 40 N 44050 -1450 5 -3.19 4367973700 98456 87.62 44850 45500 43800 59100 31850 45500 44365.17 9.15 0 26758 48500 47000 45800 44300 43100 46400 43700 150 13600 500 34580 50 1 30058498 13241 44.01 1.87 12 0.33 1001.00 23546.00 54500 20231130 -19.17 33000 20240805 33.48 52600 -16.25 20240103 33000 33.48 20240805 53300 -17.35 20231218 33000 33.48 20240805 0.62 N 253450 500 150 억 2751826 N N 647 N 00 N
11 20241209 151009 55 40.00 KSQ150 오락문화 N N N Y 40 N 44050 -1450 5 -3.19 4179769200 94183 83.82 44850 45500 43800 59100 31850 45500 44379.23 9.15 0 26225 48500 47000 45800 44300 43100 46400 43700 150 13600 500 34580 50 1 30058498 13241 44.01 1.87 12 0.31 1001.00 23546.00 54500 20231130 -19.17 33000 20240805 33.48 52600 -16.25 20240103 33000 33.48 20240805 53300 -17.35 20231218 33000 33.48 20240805 0.62 N 253450 500 150 억 2751826 N N 640 N 00 N
12 20241209 141010 55 40.00 KSQ150 오락문화 N N N Y 40 N 44050 -1450 5 -3.19 3661477050 82428 73.36 44850 45500 43800 59100 31850 45500 44420.31 9.15 0 22595 48500 47000 45800 44300 43100 46400 43700 150 13600 500 34580 50 1 30058498 13241 44.01 1.87 12 0.27 1001.00 23546.00 54500 20231130 -19.17 33000 20240805 33.48 52600 -16.25 20240103 33000 33.48 20240805 53300 -17.35 20231218 33000 33.48 20240805 0.62 N 253450 500 150 억 2751826 N N 640 N 00 N