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
003380/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
20241210,160144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6020,240,2,4.15,1725234510,289973,65.36,5840,6030,5800,7510,4050,5780,5949.62,7.22,0,97733,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6743,18.19,0.24,12,0.26,331.00,25100.00,9720,20231220,-38.07,4990,20240910,20.64,8430,-28.59,20240205,4990,20.64,20240910,9720,-38.07,20231220,4990,20.64,20240910,0.28,N,003380,100,112 억,,8092186,N,N,41,N,00,N
20241210,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6020,240,2,4.15,1489425260,250797,56.53,5840,6020,5800,7510,4050,5780,5938.77,7.22,0,92999,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6743,18.19,0.24,12,0.22,331.00,25100.00,9720,20231220,-38.07,4990,20240910,20.64,8430,-28.59,20240205,4990,20.64,20240910,9720,-38.07,20231220,4990,20.64,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,140143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5980,200,2,3.46,1140667240,192690,43.43,5840,6000,5800,7510,4050,5780,5919.70,7.22,0,67834,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6698,18.07,0.24,12,0.17,331.00,25100.00,9720,20231220,-38.48,4990,20240910,19.84,8430,-29.06,20240205,4990,19.84,20240910,9720,-38.48,20231220,4990,19.84,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,130143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5950,170,2,2.94,835877150,141506,31.90,5840,6000,5800,7510,4050,5780,5907.01,7.22,0,44475,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6664,17.98,0.24,12,0.13,331.00,25100.00,9720,20231220,-38.79,4990,20240910,19.24,8430,-29.42,20240205,4990,19.24,20240910,9720,-38.79,20231220,4990,19.24,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5960,180,2,3.11,768847360,130243,29.36,5840,6000,5800,7510,4050,5780,5903.18,7.22,0,40576,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6676,18.01,0.24,12,0.12,331.00,25100.00,9720,20231220,-38.68,4990,20240910,19.44,8430,-29.30,20240205,4990,19.44,20240910,9720,-38.68,20231220,4990,19.44,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,110143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5960,180,2,3.11,705467500,119592,26.96,5840,6000,5800,7510,4050,5780,5898.95,7.22,0,33990,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6676,18.01,0.24,12,0.11,331.00,25100.00,9720,20231220,-38.68,4990,20240910,19.44,8430,-29.30,20240205,4990,19.44,20240910,9720,-38.68,20231220,4990,19.44,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,100143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5890,110,2,1.90,357148310,60772,13.70,5840,5920,5800,7510,4050,5780,5876.86,7.22,0,31742,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6597,17.79,0.23,12,0.05,331.00,25100.00,9720,20231220,-39.40,4990,20240910,18.04,8430,-30.13,20240205,4990,18.04,20240910,9720,-39.40,20231220,4990,18.04,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241210,090144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5880,100,2,1.73,31235430,5336,1.20,5840,5880,5830,7510,4050,5780,5853.72,7.22,0,3463,6106,5942,5816,5652,5526,5880,5590,112,1730,100,4390,10,1,112005621,6586,17.76,0.23,12,0.00,331.00,25100.00,9720,20231220,-39.51,4990,20240910,17.84,8430,-30.25,20240205,4990,17.84,20240910,9720,-39.51,20231220,4990,17.84,20240910,0.28,N,003380,100,112 억,,8092186,N,N,16,N,00,N
20241209,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5780,-190,5,-3.18,2578467300,443537,151.05,5980,5980,5690,7760,4180,5970,5813.43,7.20,0,51037,6123,6046,5903,5826,5683,6085,5865,112,1790,100,4530,10,1,112005621,6474,17.46,0.23,12,0.40,331.00,25100.00,9720,20231220,-40.53,4990,20240910,15.83,8430,-31.44,20240205,4990,15.83,20240910,9720,-40.53,20231220,4990,15.83,20240910,0.28,N,003380,100,112 억,,8069477,N,N,16,N,00,N
20241209,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5820,-150,5,-2.51,2414763750,415252,141.42,5980,5980,5690,7760,4180,5970,5815.18,7.20,0,37654,6123,6046,5903,5826,5683,6085,5865,112,1790,100,4530,10,1,112005621,6519,17.58,0.23,12,0.37,331.00,25100.00,9720,20231220,-40.12,4990,20240910,16.63,8430,-30.96,20240205,4990,16.63,20240910,9720,-40.12,20231220,4990,16.63,20240910,0.28,N,003380,100,112 억,,8069477,N,N,14,N,00,N
20241209,140143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5800,-170,5,-2.85,2224800670,382502,130.26,5980,5980,5690,7760,4180,5970,5816.44,7.20,0,38467,6123,6046,5903,5826,5683,6085,5865,112,1790,100,4530,10,1,112005621,6496,17.52,0.23,12,0.34,331.00,25100.00,9720,20231220,-40.33,4990,20240910,16.23,8430,-31.20,20240205,4990,16.23,20240910,9720,-40.33,20231220,4990,16.23,20240910,0.28,N,003380,100,112 억,,8069477,N,N,14,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 160144 55 60.00 KSQ150 금융 N N N Y 60 N 6020 240 2 4.15 1725234510 289973 65.36 5840 6030 5800 7510 4050 5780 5949.62 7.22 0 97733 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6743 18.19 0.24 12 0.26 331.00 25100.00 9720 20231220 -38.07 4990 20240910 20.64 8430 -28.59 20240205 4990 20.64 20240910 9720 -38.07 20231220 4990 20.64 20240910 0.28 N 003380 100 112 억 8092186 N N 41 N 00 N
3 20241210 150143 55 60.00 KSQ150 금융 N N N Y 60 N 6020 240 2 4.15 1489425260 250797 56.53 5840 6020 5800 7510 4050 5780 5938.77 7.22 0 92999 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6743 18.19 0.24 12 0.22 331.00 25100.00 9720 20231220 -38.07 4990 20240910 20.64 8430 -28.59 20240205 4990 20.64 20240910 9720 -38.07 20231220 4990 20.64 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
4 20241210 140143 55 60.00 KSQ150 금융 N N N Y 60 N 5980 200 2 3.46 1140667240 192690 43.43 5840 6000 5800 7510 4050 5780 5919.70 7.22 0 67834 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6698 18.07 0.24 12 0.17 331.00 25100.00 9720 20231220 -38.48 4990 20240910 19.84 8430 -29.06 20240205 4990 19.84 20240910 9720 -38.48 20231220 4990 19.84 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
5 20241210 130143 55 60.00 KSQ150 금융 N N N Y 60 N 5950 170 2 2.94 835877150 141506 31.90 5840 6000 5800 7510 4050 5780 5907.01 7.22 0 44475 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6664 17.98 0.24 12 0.13 331.00 25100.00 9720 20231220 -38.79 4990 20240910 19.24 8430 -29.42 20240205 4990 19.24 20240910 9720 -38.79 20231220 4990 19.24 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
6 20241210 120143 55 60.00 KSQ150 금융 N N N Y 60 N 5960 180 2 3.11 768847360 130243 29.36 5840 6000 5800 7510 4050 5780 5903.18 7.22 0 40576 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6676 18.01 0.24 12 0.12 331.00 25100.00 9720 20231220 -38.68 4990 20240910 19.44 8430 -29.30 20240205 4990 19.44 20240910 9720 -38.68 20231220 4990 19.44 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
7 20241210 110143 55 60.00 KSQ150 금융 N N N Y 60 N 5960 180 2 3.11 705467500 119592 26.96 5840 6000 5800 7510 4050 5780 5898.95 7.22 0 33990 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6676 18.01 0.24 12 0.11 331.00 25100.00 9720 20231220 -38.68 4990 20240910 19.44 8430 -29.30 20240205 4990 19.44 20240910 9720 -38.68 20231220 4990 19.44 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
8 20241210 100143 55 60.00 KSQ150 금융 N N N Y 60 N 5890 110 2 1.90 357148310 60772 13.70 5840 5920 5800 7510 4050 5780 5876.86 7.22 0 31742 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6597 17.79 0.23 12 0.05 331.00 25100.00 9720 20231220 -39.40 4990 20240910 18.04 8430 -30.13 20240205 4990 18.04 20240910 9720 -39.40 20231220 4990 18.04 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
9 20241210 090144 55 60.00 KSQ150 금융 N N N Y 60 N 5880 100 2 1.73 31235430 5336 1.20 5840 5880 5830 7510 4050 5780 5853.72 7.22 0 3463 6106 5942 5816 5652 5526 5880 5590 112 1730 100 4390 10 1 112005621 6586 17.76 0.23 12 0.00 331.00 25100.00 9720 20231220 -39.51 4990 20240910 17.84 8430 -30.25 20240205 4990 17.84 20240910 9720 -39.51 20231220 4990 17.84 20240910 0.28 N 003380 100 112 억 8092186 N N 16 N 00 N
10 20241209 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5780 -190 5 -3.18 2578467300 443537 151.05 5980 5980 5690 7760 4180 5970 5813.43 7.20 0 51037 6123 6046 5903 5826 5683 6085 5865 112 1790 100 4530 10 1 112005621 6474 17.46 0.23 12 0.40 331.00 25100.00 9720 20231220 -40.53 4990 20240910 15.83 8430 -31.44 20240205 4990 15.83 20240910 9720 -40.53 20231220 4990 15.83 20240910 0.28 N 003380 100 112 억 8069477 N N 16 N 00 N
11 20241209 150143 55 60.00 KSQ150 금융 N N N Y 60 N 5820 -150 5 -2.51 2414763750 415252 141.42 5980 5980 5690 7760 4180 5970 5815.18 7.20 0 37654 6123 6046 5903 5826 5683 6085 5865 112 1790 100 4530 10 1 112005621 6519 17.58 0.23 12 0.37 331.00 25100.00 9720 20231220 -40.12 4990 20240910 16.63 8430 -30.96 20240205 4990 16.63 20240910 9720 -40.12 20231220 4990 16.63 20240910 0.28 N 003380 100 112 억 8069477 N N 14 N 00 N
12 20241209 140143 55 60.00 KSQ150 금융 N N N Y 60 N 5800 -170 5 -2.85 2224800670 382502 130.26 5980 5980 5690 7760 4180 5970 5816.44 7.20 0 38467 6123 6046 5903 5826 5683 6085 5865 112 1790 100 4530 10 1 112005621 6496 17.52 0.23 12 0.34 331.00 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 0.28 N 003380 100 112 억 8069477 N N 14 N 00 N