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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003380/price/prices-20241101.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
20241118,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5830,-30,5,-0.51,818596430,141000,44.41,5850,5910,5730,7610,4110,5860,5805.65,7.00,0,-1005,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6530,17.61,0.23,12,0.13,331.00,25100.00,9720,20231220,-40.02,4990,20240910,16.83,8430,-30.84,20240205,4990,16.83,20240910,9720,-40.02,20231220,4990,16.83,20240910,0.25,N,003380,100,112 억,,7844177,N,N,328,N,00,N
20241118,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5810,-50,5,-0.85,765993930,131954,41.56,5850,5910,5730,7610,4110,5860,5805.01,7.00,0,-354,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6508,17.55,0.23,12,0.12,331.00,25100.00,9720,20231220,-40.23,4990,20240910,16.43,8430,-31.08,20240205,4990,16.43,20240910,9720,-40.23,20231220,4990,16.43,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5800,-60,5,-1.02,753087670,129728,40.86,5850,5910,5730,7610,4110,5860,5805.13,7.00,0,473,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6496,17.52,0.23,12,0.12,331.00,25100.00,9720,20231220,-40.33,4990,20240910,16.23,8430,-31.20,20240205,4990,16.23,20240910,9720,-40.33,20231220,4990,16.23,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,130142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5760,-100,5,-1.71,698022750,120146,37.84,5850,5910,5730,7610,4110,5860,5809.79,7.00,0,-489,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6452,17.40,0.23,12,0.11,331.00,25100.00,9720,20231220,-40.74,4990,20240910,15.43,8430,-31.67,20240205,4990,15.43,20240910,9720,-40.74,20231220,4990,15.43,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5760,-100,5,-1.71,614813900,105681,33.28,5850,5910,5730,7610,4110,5860,5817.64,7.00,0,6616,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6452,17.40,0.23,12,0.09,331.00,25100.00,9720,20231220,-40.74,4990,20240910,15.43,8430,-31.67,20240205,4990,15.43,20240910,9720,-40.74,20231220,4990,15.43,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5810,-50,5,-0.85,385378440,65959,20.77,5850,5910,5800,7610,4110,5860,5842.70,7.00,0,10744,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6508,17.55,0.23,12,0.06,331.00,25100.00,9720,20231220,-40.23,4990,20240910,16.43,8430,-31.08,20240205,4990,16.43,20240910,9720,-40.23,20231220,4990,16.43,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5850,-10,5,-0.17,245938740,41978,13.22,5850,5910,5800,7610,4110,5860,5858.75,7.00,0,9687,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6552,17.67,0.23,12,0.04,331.00,25100.00,9720,20231220,-39.81,4990,20240910,17.23,8430,-30.60,20240205,4990,17.23,20240910,9720,-39.81,20231220,4990,17.23,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241118,090141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5840,-20,5,-0.34,13868620,2372,0.75,5850,5860,5830,7610,4110,5860,5846.80,7.00,0,-680,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6541,17.64,0.23,12,0.00,331.00,25100.00,9720,20231220,-39.92,4990,20240910,17.03,8430,-30.72,20240205,4990,17.03,20240910,9720,-39.92,20231220,4990,17.03,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N
20241115,160143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,220,2,3.90,1835599830,317040,165.33,5640,5910,5590,7330,3950,5640,5789.77,7.01,0,31290,5760,5700,5600,5540,5440,5730,5570,112,1690,100,4280,10,1,112005621,6564,17.70,0.23,12,0.28,331.00,25100.00,9720,20231220,-39.71,4990,20240910,17.43,8430,-30.49,20240205,4990,17.43,20240910,9720,-39.71,20231220,4990,17.43,20240910,0.25,N,003380,100,112 억,,7846441,N,N,7,N,00,N
20241115,150146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,220,2,3.90,1692223590,292469,152.52,5640,5910,5590,7330,3950,5640,5785.99,7.01,0,24032,5760,5700,5600,5540,5440,5730,5570,112,1690,100,4280,10,1,112005621,6564,17.70,0.23,12,0.26,331.00,25100.00,9720,20231220,-39.71,4990,20240910,17.43,8430,-30.49,20240205,4990,17.43,20240910,9720,-39.71,20231220,4990,17.43,20240910,0.25,N,003380,100,112 억,,7846441,N,N,0,N,00,N
20241115,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5800,160,2,2.84,1402746580,243210,126.83,5640,5900,5590,7330,3950,5640,5767.64,7.01,0,18431,5760,5700,5600,5540,5440,5730,5570,112,1690,100,4280,10,1,112005621,6496,17.52,0.23,12,0.22,331.00,25100.00,9720,20231220,-40.33,4990,20240910,16.23,8430,-31.20,20240205,4990,16.23,20240910,9720,-40.33,20231220,4990,16.23,20240910,0.25,N,003380,100,112 억,,7846441,N,N,0,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 20241118 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5830 -30 5 -0.51 818596430 141000 44.41 5850 5910 5730 7610 4110 5860 5805.65 7.00 0 -1005 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6530 17.61 0.23 12 0.13 331.00 25100.00 9720 20231220 -40.02 4990 20240910 16.83 8430 -30.84 20240205 4990 16.83 20240910 9720 -40.02 20231220 4990 16.83 20240910 0.25 N 003380 100 112 억 7844177 N N 328 N 00 N
3 20241118 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5810 -50 5 -0.85 765993930 131954 41.56 5850 5910 5730 7610 4110 5860 5805.01 7.00 0 -354 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6508 17.55 0.23 12 0.12 331.00 25100.00 9720 20231220 -40.23 4990 20240910 16.43 8430 -31.08 20240205 4990 16.43 20240910 9720 -40.23 20231220 4990 16.43 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
4 20241118 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5800 -60 5 -1.02 753087670 129728 40.86 5850 5910 5730 7610 4110 5860 5805.13 7.00 0 473 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6496 17.52 0.23 12 0.12 331.00 25100.00 9720 20231220 -40.33 4990 20240910 16.23 8430 -31.20 20240205 4990 16.23 20240910 9720 -40.33 20231220 4990 16.23 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
5 20241118 130142 55 60.00 KSQ150 금융 N N N Y 60 N 5760 -100 5 -1.71 698022750 120146 37.84 5850 5910 5730 7610 4110 5860 5809.79 7.00 0 -489 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6452 17.40 0.23 12 0.11 331.00 25100.00 9720 20231220 -40.74 4990 20240910 15.43 8430 -31.67 20240205 4990 15.43 20240910 9720 -40.74 20231220 4990 15.43 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
6 20241118 120143 55 60.00 KSQ150 금융 N N N Y 60 N 5760 -100 5 -1.71 614813900 105681 33.28 5850 5910 5730 7610 4110 5860 5817.64 7.00 0 6616 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6452 17.40 0.23 12 0.09 331.00 25100.00 9720 20231220 -40.74 4990 20240910 15.43 8430 -31.67 20240205 4990 15.43 20240910 9720 -40.74 20231220 4990 15.43 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
7 20241118 110142 55 60.00 KSQ150 금융 N N N Y 60 N 5810 -50 5 -0.85 385378440 65959 20.77 5850 5910 5800 7610 4110 5860 5842.70 7.00 0 10744 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6508 17.55 0.23 12 0.06 331.00 25100.00 9720 20231220 -40.23 4990 20240910 16.43 8430 -31.08 20240205 4990 16.43 20240910 9720 -40.23 20231220 4990 16.43 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
8 20241118 100142 55 60.00 KSQ150 금융 N N N Y 60 N 5850 -10 5 -0.17 245938740 41978 13.22 5850 5910 5800 7610 4110 5860 5858.75 7.00 0 9687 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6552 17.67 0.23 12 0.04 331.00 25100.00 9720 20231220 -39.81 4990 20240910 17.23 8430 -30.60 20240205 4990 17.23 20240910 9720 -39.81 20231220 4990 17.23 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
9 20241118 090141 55 60.00 KSQ150 금융 N N N Y 60 N 5840 -20 5 -0.34 13868620 2372 0.75 5850 5860 5830 7610 4110 5860 5846.80 7.00 0 -680 6106 5982 5786 5662 5466 6045 5725 112 1750 100 4450 10 1 112005621 6541 17.64 0.23 12 0.00 331.00 25100.00 9720 20231220 -39.92 4990 20240910 17.03 8430 -30.72 20240205 4990 17.03 20240910 9720 -39.92 20231220 4990 17.03 20240910 0.25 N 003380 100 112 억 7844177 N N 7 N 00 N
10 20241115 160143 55 60.00 KSQ150 금융 N N N Y 60 N 5860 220 2 3.90 1835599830 317040 165.33 5640 5910 5590 7330 3950 5640 5789.77 7.01 0 31290 5760 5700 5600 5540 5440 5730 5570 112 1690 100 4280 10 1 112005621 6564 17.70 0.23 12 0.28 331.00 25100.00 9720 20231220 -39.71 4990 20240910 17.43 8430 -30.49 20240205 4990 17.43 20240910 9720 -39.71 20231220 4990 17.43 20240910 0.25 N 003380 100 112 억 7846441 N N 7 N 00 N
11 20241115 150146 55 60.00 KSQ150 금융 N N N Y 60 N 5860 220 2 3.90 1692223590 292469 152.52 5640 5910 5590 7330 3950 5640 5785.99 7.01 0 24032 5760 5700 5600 5540 5440 5730 5570 112 1690 100 4280 10 1 112005621 6564 17.70 0.23 12 0.26 331.00 25100.00 9720 20231220 -39.71 4990 20240910 17.43 8430 -30.49 20240205 4990 17.43 20240910 9720 -39.71 20231220 4990 17.43 20240910 0.25 N 003380 100 112 억 7846441 N N 0 N 00 N
12 20241115 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5800 160 2 2.84 1402746580 243210 126.83 5640 5900 5590 7330 3950 5640 5767.64 7.01 0 18431 5760 5700 5600 5540 5440 5730 5570 112 1690 100 4280 10 1 112005621 6496 17.52 0.23 12 0.22 331.00 25100.00 9720 20231220 -40.33 4990 20240910 16.23 8430 -31.20 20240205 4990 16.23 20240910 9720 -40.33 20231220 4990 16.23 20240910 0.25 N 003380 100 112 억 7846441 N N 0 N 00 N