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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041190/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
20241121,160448,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9750,350,2,3.72,124565770030,12728137,151.45,9680,10090,9360,12220,6580,9400,9786.70,1.68,0,6715,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8190,6.71,1.56,12,15.15,1452.00,6240.00,12380,20240305,-21.24,4875,20231115,100.00,12380,-21.24,20240305,5820,67.53,20240126,12380,-21.24,20240305,5180,88.22,20231122,4.22,N,041190,500,420 억,,1411290,N,N,12,N,00,N
20241121,150457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9740,340,2,3.62,120103782050,12269787,146.00,9680,10090,9360,12220,6580,9400,9788.59,1.68,0,35192,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8182,6.71,1.56,12,14.61,1452.00,6240.00,12380,20240305,-21.32,4875,20231115,99.79,12380,-21.32,20240305,5820,67.35,20240126,12380,-21.32,20240305,5180,88.03,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,140456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9740,340,2,3.62,94734479240,9704022,115.47,9680,10090,9360,12220,6580,9400,9762.40,1.68,0,-128377,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8182,6.71,1.56,12,11.55,1452.00,6240.00,12380,20240305,-21.32,4875,20231115,99.79,12380,-21.32,20240305,5820,67.35,20240126,12380,-21.32,20240305,5180,88.03,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,130452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9710,310,2,3.30,83794306490,8579541,102.09,9680,10090,9360,12220,6580,9400,9766.77,1.68,0,-193873,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8156,6.69,1.56,12,10.21,1452.00,6240.00,12380,20240305,-21.57,4875,20231115,99.18,12380,-21.57,20240305,5820,66.84,20240126,12380,-21.57,20240305,5180,87.45,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,120452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9490,90,2,0.96,75880609210,7759913,92.33,9680,10090,9360,12220,6580,9400,9778.55,1.68,0,-145520,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,7972,6.54,1.52,12,9.24,1452.00,6240.00,12380,20240305,-23.34,4875,20231115,94.67,12380,-23.34,20240305,5820,63.06,20240126,12380,-23.34,20240305,5180,83.20,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,110451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9540,140,2,1.49,69360214070,7071585,84.14,9680,10090,9520,12220,6580,9400,9808.31,1.68,0,-143473,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8014,6.57,1.53,12,8.42,1452.00,6240.00,12380,20240305,-22.94,4875,20231115,95.69,12380,-22.94,20240305,5820,63.92,20240126,12380,-22.94,20240305,5180,84.17,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,100456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9650,250,2,2.66,61848103890,6292523,74.87,9680,10090,9520,12220,6580,9400,9828.84,1.68,0,-132291,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8106,6.65,1.55,12,7.49,1452.00,6240.00,12380,20240305,-22.05,4875,20231115,97.95,12380,-22.05,20240305,5820,65.81,20240126,12380,-22.05,20240305,5180,86.29,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241121,090454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9550,150,2,1.60,10993957930,1135599,13.51,9680,9800,9540,12220,6580,9400,9681.25,1.68,0,-105039,10933,10166,9563,8796,8193,9865,8495,420,2820,500,6760,10,1,84000000,8022,6.58,1.53,12,1.35,1452.00,6240.00,12380,20240305,-22.86,4875,20231115,95.90,12380,-22.86,20240305,5820,64.09,20240126,12380,-22.86,20240305,5180,84.36,20231122,4.22,N,041190,500,420 억,,1411290,N,N,2811,N,00,N
20241120,160450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9400,-740,5,-7.30,77768118580,8132767,176.67,10310,10330,8960,13180,7100,10140,9562.27,2.63,0,-771514,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7896,6.47,1.51,12,9.68,1452.00,6240.00,12380,20240305,-24.07,4875,20231115,92.82,12380,-24.07,20240305,5820,61.51,20240126,12380,-24.07,20240305,5180,81.47,20231122,4.18,N,041190,500,420 억,,2205633,N,N,2811,N,00,N
20241120,150458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9480,-660,5,-6.51,72990877620,7627156,165.69,10310,10330,8960,13180,7100,10140,9569.44,2.63,0,-766877,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7963,6.53,1.52,12,9.08,1452.00,6240.00,12380,20240305,-23.42,4875,20231115,94.46,12380,-23.42,20240305,5820,62.89,20240126,12380,-23.42,20240305,5180,83.01,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,N,00,N
20241120,140457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9240,-900,5,-8.88,66184134580,6901470,149.92,10310,10330,8960,13180,7100,10140,9589.40,2.63,0,-774651,10720,10430,10140,9850,9560,10285,9705,420,3040,500,7300,10,1,84000000,7762,6.36,1.48,12,8.22,1452.00,6240.00,12380,20240305,-25.36,4875,20231115,89.54,12380,-25.36,20240305,5820,58.76,20240126,12380,-25.36,20240305,5180,78.38,20231122,4.18,N,041190,500,420 억,,2205633,N,N,21,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 20241121 160448 55 40.00 KSQ150 금융 N N N Y 40 N 9750 350 2 3.72 124565770030 12728137 151.45 9680 10090 9360 12220 6580 9400 9786.70 1.68 0 6715 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8190 6.71 1.56 12 15.15 1452.00 6240.00 12380 20240305 -21.24 4875 20231115 100.00 12380 -21.24 20240305 5820 67.53 20240126 12380 -21.24 20240305 5180 88.22 20231122 4.22 N 041190 500 420 억 1411290 N N 12 N 00 N
3 20241121 150457 55 40.00 KSQ150 금융 N N N Y 40 N 9740 340 2 3.62 120103782050 12269787 146.00 9680 10090 9360 12220 6580 9400 9788.59 1.68 0 35192 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8182 6.71 1.56 12 14.61 1452.00 6240.00 12380 20240305 -21.32 4875 20231115 99.79 12380 -21.32 20240305 5820 67.35 20240126 12380 -21.32 20240305 5180 88.03 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
4 20241121 140456 55 40.00 KSQ150 금융 N N N Y 40 N 9740 340 2 3.62 94734479240 9704022 115.47 9680 10090 9360 12220 6580 9400 9762.40 1.68 0 -128377 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8182 6.71 1.56 12 11.55 1452.00 6240.00 12380 20240305 -21.32 4875 20231115 99.79 12380 -21.32 20240305 5820 67.35 20240126 12380 -21.32 20240305 5180 88.03 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
5 20241121 130452 55 40.00 KSQ150 금융 N N N Y 40 N 9710 310 2 3.30 83794306490 8579541 102.09 9680 10090 9360 12220 6580 9400 9766.77 1.68 0 -193873 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8156 6.69 1.56 12 10.21 1452.00 6240.00 12380 20240305 -21.57 4875 20231115 99.18 12380 -21.57 20240305 5820 66.84 20240126 12380 -21.57 20240305 5180 87.45 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
6 20241121 120452 55 40.00 KSQ150 금융 N N N Y 40 N 9490 90 2 0.96 75880609210 7759913 92.33 9680 10090 9360 12220 6580 9400 9778.55 1.68 0 -145520 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 7972 6.54 1.52 12 9.24 1452.00 6240.00 12380 20240305 -23.34 4875 20231115 94.67 12380 -23.34 20240305 5820 63.06 20240126 12380 -23.34 20240305 5180 83.20 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
7 20241121 110451 55 40.00 KSQ150 금융 N N N Y 40 N 9540 140 2 1.49 69360214070 7071585 84.14 9680 10090 9520 12220 6580 9400 9808.31 1.68 0 -143473 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8014 6.57 1.53 12 8.42 1452.00 6240.00 12380 20240305 -22.94 4875 20231115 95.69 12380 -22.94 20240305 5820 63.92 20240126 12380 -22.94 20240305 5180 84.17 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
8 20241121 100456 55 40.00 KSQ150 금융 N N N Y 40 N 9650 250 2 2.66 61848103890 6292523 74.87 9680 10090 9520 12220 6580 9400 9828.84 1.68 0 -132291 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8106 6.65 1.55 12 7.49 1452.00 6240.00 12380 20240305 -22.05 4875 20231115 97.95 12380 -22.05 20240305 5820 65.81 20240126 12380 -22.05 20240305 5180 86.29 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
9 20241121 090454 55 40.00 KSQ150 금융 N N N Y 40 N 9550 150 2 1.60 10993957930 1135599 13.51 9680 9800 9540 12220 6580 9400 9681.25 1.68 0 -105039 10933 10166 9563 8796 8193 9865 8495 420 2820 500 6760 10 1 84000000 8022 6.58 1.53 12 1.35 1452.00 6240.00 12380 20240305 -22.86 4875 20231115 95.90 12380 -22.86 20240305 5820 64.09 20240126 12380 -22.86 20240305 5180 84.36 20231122 4.22 N 041190 500 420 억 1411290 N N 2811 N 00 N
10 20241120 160450 55 40.00 KSQ150 금융 N N N Y 40 N 9400 -740 5 -7.30 77768118580 8132767 176.67 10310 10330 8960 13180 7100 10140 9562.27 2.63 0 -771514 10720 10430 10140 9850 9560 10285 9705 420 3040 500 7300 10 1 84000000 7896 6.47 1.51 12 9.68 1452.00 6240.00 12380 20240305 -24.07 4875 20231115 92.82 12380 -24.07 20240305 5820 61.51 20240126 12380 -24.07 20240305 5180 81.47 20231122 4.18 N 041190 500 420 억 2205633 N N 2811 N 00 N
11 20241120 150458 55 40.00 KSQ150 금융 N N N Y 40 N 9480 -660 5 -6.51 72990877620 7627156 165.69 10310 10330 8960 13180 7100 10140 9569.44 2.63 0 -766877 10720 10430 10140 9850 9560 10285 9705 420 3040 500 7300 10 1 84000000 7963 6.53 1.52 12 9.08 1452.00 6240.00 12380 20240305 -23.42 4875 20231115 94.46 12380 -23.42 20240305 5820 62.89 20240126 12380 -23.42 20240305 5180 83.01 20231122 4.18 N 041190 500 420 억 2205633 N N 21 N 00 N
12 20241120 140457 55 40.00 KSQ150 금융 N N N Y 40 N 9240 -900 5 -8.88 66184134580 6901470 149.92 10310 10330 8960 13180 7100 10140 9589.40 2.63 0 -774651 10720 10430 10140 9850 9560 10285 9705 420 3040 500 7300 10 1 84000000 7762 6.36 1.48 12 8.22 1452.00 6240.00 12380 20240305 -25.36 4875 20231115 89.54 12380 -25.36 20240305 5820 58.76 20240126 12380 -25.36 20240305 5180 78.38 20231122 4.18 N 041190 500 420 억 2205633 N N 21 N 00 N