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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160742,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80400,2000,2,2.55,61535979000,766452,69.34,80300,81500,79000,101900,54900,78400,80286.85,20.14,0,12142,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,107043,209.92,6.31,12,0.58,383.00,12750.00,149600,20231130,-46.26,61900,20241115,29.89,138200,-41.82,20240213,61900,29.89,20241115,748000,-89.25,20231130,61900,29.89,20241115,1.20,N,086520,100,133 억,,26818035,N,N,13579,N,00,N
20241128,150757,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80300,1900,2,2.42,56786678500,707337,63.99,80300,81500,79000,101900,54900,78400,80282.58,20.14,0,15410,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106910,209.66,6.30,12,0.53,383.00,12750.00,149600,20231130,-46.32,61900,20241115,29.73,138200,-41.90,20240213,61900,29.73,20241115,748000,-89.26,20231130,61900,29.73,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,140754,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80300,1900,2,2.42,51079905900,636453,57.58,80300,81500,79000,101900,54900,78400,80257.41,20.14,0,5897,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106910,209.66,6.30,12,0.48,383.00,12750.00,149600,20231130,-46.32,61900,20241115,29.73,138200,-41.90,20240213,61900,29.73,20241115,748000,-89.26,20231130,61900,29.73,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,130752,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80100,1700,2,2.17,47804777900,595615,53.88,80300,81500,79000,101900,54900,78400,80261.48,20.14,0,2353,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106644,209.14,6.28,12,0.45,383.00,12750.00,149600,20231130,-46.46,61900,20241115,29.40,138200,-42.04,20240213,61900,29.40,20241115,748000,-89.29,20231130,61900,29.40,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,120756,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80700,2300,2,2.93,43768389800,545338,49.34,80300,81500,79000,101900,54900,78400,80259.49,20.14,0,10459,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,107443,210.70,6.33,12,0.41,383.00,12750.00,149600,20231130,-46.06,61900,20241115,30.37,138200,-41.61,20240213,61900,30.37,20241115,748000,-89.21,20231130,61900,30.37,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,110757,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79700,1300,2,1.66,33678181900,420132,38.01,80300,81400,79000,101900,54900,78400,80161.32,20.14,0,-25619,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,106111,208.09,6.25,12,0.32,383.00,12750.00,149600,20231130,-46.72,61900,20241115,28.76,138200,-42.33,20240213,61900,28.76,20241115,748000,-89.34,20231130,61900,28.76,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,100755,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79300,900,2,1.15,28098226000,350018,31.67,80300,81400,79000,101900,54900,78400,80276.98,20.14,0,-13331,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,105579,207.05,6.22,12,0.26,383.00,12750.00,149600,20231130,-46.99,61900,20241115,28.11,138200,-42.62,20240213,61900,28.11,20241115,748000,-89.40,20231130,61900,28.11,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241128,090753,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,80800,2400,2,3.06,9699596300,120665,10.92,80300,80900,79300,101900,54900,78400,80385.94,20.14,0,-2023,84266,81332,79766,76832,75266,80550,76050,133,23500,100,56440,100,1,133138340,107576,210.97,6.34,12,0.09,383.00,12750.00,149600,20231130,-45.99,61900,20241115,30.53,138200,-41.53,20240213,61900,30.53,20241115,748000,-89.20,20231130,61900,30.53,20241115,1.20,N,086520,100,133 억,,26818035,N,N,17843,N,00,N
20241127,160735,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,78400,-1000,5,-1.26,87052281200,1080530,42.77,80100,82700,78200,103200,55600,79400,80572.58,20.11,0,3146,89600,84500,81600,76500,73600,87050,79050,133,23800,100,57160,100,1,133138340,104380,204.70,6.15,12,0.81,383.00,12750.00,149600,20231130,-47.59,61900,20241115,26.66,138200,-43.27,20240213,61900,26.66,20241115,748000,-89.52,20231130,61900,26.66,20241115,1.22,N,086520,100,133 억,,26777964,N,N,17667,N,00,N
20241127,150749,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,78900,-500,5,-0.63,81531388000,1010185,39.99,80100,82700,78400,103200,55600,79400,80709.64,20.11,0,-9513,89600,84500,81600,76500,73600,87050,79050,133,23800,100,57160,100,1,133138340,105046,206.01,6.19,12,0.76,383.00,12750.00,149600,20231130,-47.26,61900,20241115,27.46,138200,-42.91,20240213,61900,27.46,20241115,748000,-89.45,20231130,61900,27.46,20241115,1.22,N,086520,100,133 억,,26777964,N,N,18018,N,00,N
20241127,140749,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,79800,400,2,0.50,71449324600,882624,34.94,80100,82700,79400,103200,55600,79400,80951.41,20.11,0,-4479,89600,84500,81600,76500,73600,87050,79050,133,23800,100,57160,100,1,133138340,106244,208.36,6.26,12,0.66,383.00,12750.00,149600,20231130,-46.66,61900,20241115,28.92,138200,-42.26,20240213,61900,28.92,20241115,748000,-89.33,20231130,61900,28.92,20241115,1.22,N,086520,100,133 억,,26777964,N,N,18018,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 20241128 160742 55 60.00 KSQ150 금융 N N N Y 60 Y 80400 2000 2 2.55 61535979000 766452 69.34 80300 81500 79000 101900 54900 78400 80286.85 20.14 0 12142 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 107043 209.92 6.31 12 0.58 383.00 12750.00 149600 20231130 -46.26 61900 20241115 29.89 138200 -41.82 20240213 61900 29.89 20241115 748000 -89.25 20231130 61900 29.89 20241115 1.20 N 086520 100 133 억 26818035 N N 13579 N 00 N
3 20241128 150757 55 60.00 KSQ150 금융 N N N Y 60 Y 80300 1900 2 2.42 56786678500 707337 63.99 80300 81500 79000 101900 54900 78400 80282.58 20.14 0 15410 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 106910 209.66 6.30 12 0.53 383.00 12750.00 149600 20231130 -46.32 61900 20241115 29.73 138200 -41.90 20240213 61900 29.73 20241115 748000 -89.26 20231130 61900 29.73 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
4 20241128 140754 55 60.00 KSQ150 금융 N N N Y 60 Y 80300 1900 2 2.42 51079905900 636453 57.58 80300 81500 79000 101900 54900 78400 80257.41 20.14 0 5897 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 106910 209.66 6.30 12 0.48 383.00 12750.00 149600 20231130 -46.32 61900 20241115 29.73 138200 -41.90 20240213 61900 29.73 20241115 748000 -89.26 20231130 61900 29.73 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
5 20241128 130752 55 60.00 KSQ150 금융 N N N Y 60 Y 80100 1700 2 2.17 47804777900 595615 53.88 80300 81500 79000 101900 54900 78400 80261.48 20.14 0 2353 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 106644 209.14 6.28 12 0.45 383.00 12750.00 149600 20231130 -46.46 61900 20241115 29.40 138200 -42.04 20240213 61900 29.40 20241115 748000 -89.29 20231130 61900 29.40 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
6 20241128 120756 55 60.00 KSQ150 금융 N N N Y 60 Y 80700 2300 2 2.93 43768389800 545338 49.34 80300 81500 79000 101900 54900 78400 80259.49 20.14 0 10459 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 107443 210.70 6.33 12 0.41 383.00 12750.00 149600 20231130 -46.06 61900 20241115 30.37 138200 -41.61 20240213 61900 30.37 20241115 748000 -89.21 20231130 61900 30.37 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
7 20241128 110757 55 60.00 KSQ150 금융 N N N Y 60 Y 79700 1300 2 1.66 33678181900 420132 38.01 80300 81400 79000 101900 54900 78400 80161.32 20.14 0 -25619 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 106111 208.09 6.25 12 0.32 383.00 12750.00 149600 20231130 -46.72 61900 20241115 28.76 138200 -42.33 20240213 61900 28.76 20241115 748000 -89.34 20231130 61900 28.76 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
8 20241128 100755 55 60.00 KSQ150 금융 N N N Y 60 Y 79300 900 2 1.15 28098226000 350018 31.67 80300 81400 79000 101900 54900 78400 80276.98 20.14 0 -13331 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 105579 207.05 6.22 12 0.26 383.00 12750.00 149600 20231130 -46.99 61900 20241115 28.11 138200 -42.62 20240213 61900 28.11 20241115 748000 -89.40 20231130 61900 28.11 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
9 20241128 090753 55 60.00 KSQ150 금융 N N N Y 60 Y 80800 2400 2 3.06 9699596300 120665 10.92 80300 80900 79300 101900 54900 78400 80385.94 20.14 0 -2023 84266 81332 79766 76832 75266 80550 76050 133 23500 100 56440 100 1 133138340 107576 210.97 6.34 12 0.09 383.00 12750.00 149600 20231130 -45.99 61900 20241115 30.53 138200 -41.53 20240213 61900 30.53 20241115 748000 -89.20 20231130 61900 30.53 20241115 1.20 N 086520 100 133 억 26818035 N N 17843 N 00 N
10 20241127 160735 55 60.00 KSQ150 금융 N N N Y 60 Y 78400 -1000 5 -1.26 87052281200 1080530 42.77 80100 82700 78200 103200 55600 79400 80572.58 20.11 0 3146 89600 84500 81600 76500 73600 87050 79050 133 23800 100 57160 100 1 133138340 104380 204.70 6.15 12 0.81 383.00 12750.00 149600 20231130 -47.59 61900 20241115 26.66 138200 -43.27 20240213 61900 26.66 20241115 748000 -89.52 20231130 61900 26.66 20241115 1.22 N 086520 100 133 억 26777964 N N 17667 N 00 N
11 20241127 150749 55 60.00 KSQ150 금융 N N N Y 60 Y 78900 -500 5 -0.63 81531388000 1010185 39.99 80100 82700 78400 103200 55600 79400 80709.64 20.11 0 -9513 89600 84500 81600 76500 73600 87050 79050 133 23800 100 57160 100 1 133138340 105046 206.01 6.19 12 0.76 383.00 12750.00 149600 20231130 -47.26 61900 20241115 27.46 138200 -42.91 20240213 61900 27.46 20241115 748000 -89.45 20231130 61900 27.46 20241115 1.22 N 086520 100 133 억 26777964 N N 18018 N 00 N
12 20241127 140749 55 60.00 KSQ150 금융 N N N Y 60 Y 79800 400 2 0.50 71449324600 882624 34.94 80100 82700 79400 103200 55600 79400 80951.41 20.11 0 -4479 89600 84500 81600 76500 73600 87050 79050 133 23800 100 57160 100 1 133138340 106244 208.36 6.26 12 0.66 383.00 12750.00 149600 20231130 -46.66 61900 20241115 28.92 138200 -42.26 20240213 61900 28.92 20241115 748000 -89.33 20231130 61900 28.92 20241115 1.22 N 086520 100 133 억 26777964 N N 18018 N 00 N