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
086520/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
20241118,160636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67600,2300,2,3.52,85143705800,1263988,48.81,65300,69300,64800,84800,45800,65300,67362.40,19.83,0,75863,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90002,176.50,5.30,12,0.95,383.00,12750.00,157800,20231115,-57.16,61900,20241115,9.21,138200,-51.09,20240213,61900,9.21,20241115,748000,-90.96,20231130,61900,9.21,20241115,1.33,N,086520,100,133 억,,26402680,N,N,27499,N,00,N
20241118,150642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67300,2000,2,3.06,79062015100,1173920,45.33,65300,69300,64800,84800,45800,65300,67351.09,19.83,0,56598,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,89602,175.72,5.28,12,0.88,383.00,12750.00,157800,20231115,-57.35,61900,20241115,8.72,138200,-51.30,20240213,61900,8.72,20241115,748000,-91.00,20231130,61900,8.72,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,140645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67800,2500,2,3.83,72521681900,1076900,41.58,65300,69300,64800,84800,45800,65300,67345.57,19.83,0,46621,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90268,177.02,5.32,12,0.81,383.00,12750.00,157800,20231115,-57.03,61900,20241115,9.53,138200,-50.94,20240213,61900,9.53,20241115,748000,-90.94,20231130,61900,9.53,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,130641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,2700,2,4.13,68619089600,1019416,39.36,65300,69300,64800,84800,45800,65300,67314.83,19.83,0,42230,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90534,177.55,5.33,12,0.77,383.00,12750.00,157800,20231115,-56.91,61900,20241115,9.85,138200,-50.80,20240213,61900,9.85,20241115,748000,-90.91,20231130,61900,9.85,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,120644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67900,2600,2,3.98,63118394700,938282,36.23,65300,69300,64800,84800,45800,65300,67273.02,19.83,0,20932,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90401,177.28,5.33,12,0.70,383.00,12750.00,157800,20231115,-56.97,61900,20241115,9.69,138200,-50.87,20240213,61900,9.69,20241115,748000,-90.92,20231130,61900,9.69,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,110643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67900,2600,2,3.98,58485145100,869917,33.59,65300,69300,64800,84800,45800,65300,67233.72,19.83,0,20675,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90401,177.28,5.33,12,0.65,383.00,12750.00,157800,20231115,-56.97,61900,20241115,9.69,138200,-50.87,20240213,61900,9.69,20241115,748000,-90.92,20231130,61900,9.69,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,100637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68900,3600,2,5.51,48338064900,721050,27.84,65300,69300,64800,84800,45800,65300,67041.70,19.83,0,28151,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,91732,179.90,5.40,12,0.54,383.00,12750.00,157800,20231115,-56.34,61900,20241115,11.31,138200,-50.14,20240213,61900,11.31,20241115,748000,-90.79,20231130,61900,11.31,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241118,090636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65600,300,2,0.46,15681386100,237039,9.15,65300,68100,65300,84800,45800,65300,66160.21,19.83,0,6270,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,87339,171.28,5.15,12,0.18,383.00,12750.00,157800,20231115,-58.43,61900,20241115,5.98,138200,-52.53,20240213,61900,5.98,20241115,748000,-91.23,20231130,61900,5.98,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N
20241115,160656,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,65300,-3300,5,-4.81,166014731600,2558692,171.70,65900,67900,61900,89100,48100,68600,64876.72,19.65,0,605030,78866,73732,71166,66032,63466,72450,64750,133,20500,100,49390,100,1,133138340,86939,170.50,5.12,12,1.92,383.00,12750.00,168600,20231108,-61.27,61900,20241115,5.49,138200,-52.75,20240213,61900,5.49,20241115,789000,-91.72,20231115,61900,5.49,20241115,1.38,N,086520,100,133 억,,26159941,N,N,40607,N,00,N
20241115,150716,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,65900,-2700,5,-3.94,155675636600,2400696,161.10,65900,67900,61900,89100,48100,68600,64840.92,19.65,0,579365,78866,73732,71166,66032,63466,72450,64750,133,20500,100,49390,100,1,133138340,87738,172.06,5.17,12,1.80,383.00,12750.00,168600,20231108,-60.91,61900,20241115,6.46,138200,-52.32,20240213,61900,6.46,20241115,789000,-91.65,20231115,61900,6.46,20241115,1.38,N,086520,100,133 억,,26159941,N,N,26808,N,00,N
20241115,140708,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,67100,-1500,5,-2.19,142092332400,2197379,147.45,65900,67400,61900,89100,48100,68600,64658.60,19.65,0,592137,78866,73732,71166,66032,63466,72450,64750,133,20500,100,49390,100,1,133138340,89336,175.20,5.26,12,1.65,383.00,12750.00,168600,20231108,-60.20,61900,20241115,8.40,138200,-51.45,20240213,61900,8.40,20241115,789000,-91.50,20231115,61900,8.40,20241115,1.38,N,086520,100,133 억,,26159941,N,N,26808,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 160636 55 60.00 KSQ150 금융 N N N Y 60 Y 67600 2300 2 3.52 85143705800 1263988 48.81 65300 69300 64800 84800 45800 65300 67362.40 19.83 0 75863 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 90002 176.50 5.30 12 0.95 383.00 12750.00 157800 20231115 -57.16 61900 20241115 9.21 138200 -51.09 20240213 61900 9.21 20241115 748000 -90.96 20231130 61900 9.21 20241115 1.33 N 086520 100 133 억 26402680 N N 27499 N 00 N
3 20241118 150642 55 60.00 KSQ150 금융 N N N Y 60 Y 67300 2000 2 3.06 79062015100 1173920 45.33 65300 69300 64800 84800 45800 65300 67351.09 19.83 0 56598 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 89602 175.72 5.28 12 0.88 383.00 12750.00 157800 20231115 -57.35 61900 20241115 8.72 138200 -51.30 20240213 61900 8.72 20241115 748000 -91.00 20231130 61900 8.72 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
4 20241118 140645 55 60.00 KSQ150 금융 N N N Y 60 Y 67800 2500 2 3.83 72521681900 1076900 41.58 65300 69300 64800 84800 45800 65300 67345.57 19.83 0 46621 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 90268 177.02 5.32 12 0.81 383.00 12750.00 157800 20231115 -57.03 61900 20241115 9.53 138200 -50.94 20240213 61900 9.53 20241115 748000 -90.94 20231130 61900 9.53 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
5 20241118 130641 55 60.00 KSQ150 금융 N N N Y 60 Y 68000 2700 2 4.13 68619089600 1019416 39.36 65300 69300 64800 84800 45800 65300 67314.83 19.83 0 42230 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 90534 177.55 5.33 12 0.77 383.00 12750.00 157800 20231115 -56.91 61900 20241115 9.85 138200 -50.80 20240213 61900 9.85 20241115 748000 -90.91 20231130 61900 9.85 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
6 20241118 120644 55 60.00 KSQ150 금융 N N N Y 60 Y 67900 2600 2 3.98 63118394700 938282 36.23 65300 69300 64800 84800 45800 65300 67273.02 19.83 0 20932 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 90401 177.28 5.33 12 0.70 383.00 12750.00 157800 20231115 -56.97 61900 20241115 9.69 138200 -50.87 20240213 61900 9.69 20241115 748000 -90.92 20231130 61900 9.69 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
7 20241118 110643 55 60.00 KSQ150 금융 N N N Y 60 Y 67900 2600 2 3.98 58485145100 869917 33.59 65300 69300 64800 84800 45800 65300 67233.72 19.83 0 20675 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 90401 177.28 5.33 12 0.65 383.00 12750.00 157800 20231115 -56.97 61900 20241115 9.69 138200 -50.87 20240213 61900 9.69 20241115 748000 -90.92 20231130 61900 9.69 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
8 20241118 100637 55 60.00 KSQ150 금융 N N N Y 60 Y 68900 3600 2 5.51 48338064900 721050 27.84 65300 69300 64800 84800 45800 65300 67041.70 19.83 0 28151 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 91732 179.90 5.40 12 0.54 383.00 12750.00 157800 20231115 -56.34 61900 20241115 11.31 138200 -50.14 20240213 61900 11.31 20241115 748000 -90.79 20231130 61900 11.31 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
9 20241118 090636 55 60.00 KSQ150 금융 N N N Y 60 Y 65600 300 2 0.46 15681386100 237039 9.15 65300 68100 65300 84800 45800 65300 66160.21 19.83 0 6270 71033 68166 65033 62166 59033 66600 60600 133 19500 100 47010 100 1 133138340 87339 171.28 5.15 12 0.18 383.00 12750.00 157800 20231115 -58.43 61900 20241115 5.98 138200 -52.53 20240213 61900 5.98 20241115 748000 -91.23 20231130 61900 5.98 20241115 1.33 N 086520 100 133 억 26402680 N N 40607 N 00 N
10 20241115 160656 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 65300 -3300 5 -4.81 166014731600 2558692 171.70 65900 67900 61900 89100 48100 68600 64876.72 19.65 0 605030 78866 73732 71166 66032 63466 72450 64750 133 20500 100 49390 100 1 133138340 86939 170.50 5.12 12 1.92 383.00 12750.00 168600 20231108 -61.27 61900 20241115 5.49 138200 -52.75 20240213 61900 5.49 20241115 789000 -91.72 20231115 61900 5.49 20241115 1.38 N 086520 100 133 억 26159941 N N 40607 N 00 N
11 20241115 150716 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 65900 -2700 5 -3.94 155675636600 2400696 161.10 65900 67900 61900 89100 48100 68600 64840.92 19.65 0 579365 78866 73732 71166 66032 63466 72450 64750 133 20500 100 49390 100 1 133138340 87738 172.06 5.17 12 1.80 383.00 12750.00 168600 20231108 -60.91 61900 20241115 6.46 138200 -52.32 20240213 61900 6.46 20241115 789000 -91.65 20231115 61900 6.46 20241115 1.38 N 086520 100 133 억 26159941 N N 26808 N 00 N
12 20241115 140708 55 60.00 KSQ150 신저가 금융 N N N Y 60 Y 67100 -1500 5 -2.19 142092332400 2197379 147.45 65900 67400 61900 89100 48100 68600 64658.60 19.65 0 592137 78866 73732 71166 66032 63466 72450 64750 133 20500 100 49390 100 1 133138340 89336 175.20 5.26 12 1.65 383.00 12750.00 168600 20231108 -60.20 61900 20241115 8.40 138200 -51.45 20240213 61900 8.40 20241115 789000 -91.50 20231115 61900 8.40 20241115 1.38 N 086520 100 133 억 26159941 N N 26808 N 00 N