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
041190/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
20241210,160445,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8110,390,2,5.05,33886805120,4261288,98.51,7540,8180,7540,10030,5410,7720,7951.50,1.86,0,635673,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6812,5.59,1.30,12,5.07,1452.00,6240.00,12380,20240305,-34.49,5370,20231201,51.02,12380,-34.49,20240305,5820,39.35,20240126,12380,-34.49,20240305,5700,42.28,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,150447,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8080,360,2,4.66,31704704970,3991647,92.28,7540,8180,7540,10030,5410,7720,7942.82,1.86,0,617838,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6787,5.56,1.29,12,4.75,1452.00,6240.00,12380,20240305,-34.73,5370,20231201,50.47,12380,-34.73,20240305,5820,38.83,20240126,12380,-34.73,20240305,5700,41.75,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,140446,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8080,360,2,4.66,28989219430,3654384,84.48,7540,8180,7540,10030,5410,7720,7932.78,1.86,0,565193,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6787,5.56,1.29,12,4.35,1452.00,6240.00,12380,20240305,-34.73,5370,20231201,50.47,12380,-34.73,20240305,5820,38.83,20240126,12380,-34.73,20240305,5700,41.75,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,130445,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7880,160,2,2.07,22617446340,2864958,66.23,7540,8100,7540,10030,5410,7720,7894.57,1.86,0,408130,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6619,5.43,1.26,12,3.41,1452.00,6240.00,12380,20240305,-36.35,5370,20231201,46.74,12380,-36.35,20240305,5820,35.40,20240126,12380,-36.35,20240305,5700,38.25,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,120446,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7960,240,2,3.11,19385560550,2455224,56.76,7540,8100,7540,10030,5410,7720,7895.71,1.86,0,377409,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6686,5.48,1.28,12,2.92,1452.00,6240.00,12380,20240305,-35.70,5370,20231201,48.23,12380,-35.70,20240305,5820,36.77,20240126,12380,-35.70,20240305,5700,39.65,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,110444,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8060,340,2,4.40,17434161750,2211478,51.13,7540,8100,7540,10030,5410,7720,7883.56,1.86,0,359933,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6770,5.55,1.29,12,2.63,1452.00,6240.00,12380,20240305,-34.89,5370,20231201,50.09,12380,-34.89,20240305,5820,38.49,20240126,12380,-34.89,20240305,5700,41.40,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,100445,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8020,300,2,3.89,14038975710,1787011,41.31,7540,8080,7540,10030,5410,7720,7856.20,1.86,0,266793,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6737,5.52,1.29,12,2.13,1452.00,6240.00,12380,20240305,-35.22,5370,20231201,49.35,12380,-35.22,20240305,5820,37.80,20240126,12380,-35.22,20240305,5700,40.70,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241210,090448,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,150,2,1.94,5276155890,686120,15.86,7540,7930,7540,10030,5410,7720,7689.80,1.86,0,158084,8586,8152,7936,7502,7286,8045,7395,420,2310,500,5550,10,1,84000000,6611,5.42,1.26,12,0.82,1452.00,6240.00,12380,20240305,-36.43,5370,20231201,46.55,12380,-36.43,20240305,5820,35.22,20240126,12380,-36.43,20240305,5700,38.07,20231227,5.20,N,041190,500,420 억,,1565477,N,N,0,N,00,N
20241209,160443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7720,-520,5,-6.31,33220182200,4135494,37.70,8110,8370,7720,10710,5770,8240,8034.11,1.29,0,511230,9480,8860,8550,7930,7620,8705,7775,420,2470,500,5930,10,1,84000000,6485,5.32,1.24,12,4.92,1452.00,6240.00,12380,20240305,-37.64,5370,20231201,43.76,12380,-37.64,20240305,5820,32.65,20240126,12380,-37.64,20240305,5700,35.44,20231227,5.11,N,041190,500,420 억,,1085940,N,N,0,N,00,N
20241209,150446,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7870,-370,5,-4.49,30307462920,3760579,34.28,8110,8370,7780,10710,5770,8240,8058.90,1.29,0,421244,9480,8860,8550,7930,7620,8705,7775,420,2470,500,5930,10,1,84000000,6611,5.42,1.26,12,4.48,1452.00,6240.00,12380,20240305,-36.43,5370,20231201,46.55,12380,-36.43,20240305,5820,35.22,20240126,12380,-36.43,20240305,5700,38.07,20231227,5.11,N,041190,500,420 억,,1085940,N,N,0,N,00,N
20241209,140445,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7860,-380,5,-4.61,26918115040,3328170,30.34,8110,8370,7800,10710,5770,8240,8087.62,1.29,0,318608,9480,8860,8550,7930,7620,8705,7775,420,2470,500,5930,10,1,84000000,6602,5.41,1.26,12,3.96,1452.00,6240.00,12380,20240305,-36.51,5370,20231201,46.37,12380,-36.51,20240305,5820,35.05,20240126,12380,-36.51,20240305,5700,37.89,20231227,5.11,N,041190,500,420 억,,1085940,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 20241210 160445 55 40.00 KSQ150 금융 N N N Y 40 N 8110 390 2 5.05 33886805120 4261288 98.51 7540 8180 7540 10030 5410 7720 7951.50 1.86 0 635673 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6812 5.59 1.30 12 5.07 1452.00 6240.00 12380 20240305 -34.49 5370 20231201 51.02 12380 -34.49 20240305 5820 39.35 20240126 12380 -34.49 20240305 5700 42.28 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
3 20241210 150447 55 40.00 KSQ150 금융 N N N Y 40 N 8080 360 2 4.66 31704704970 3991647 92.28 7540 8180 7540 10030 5410 7720 7942.82 1.86 0 617838 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6787 5.56 1.29 12 4.75 1452.00 6240.00 12380 20240305 -34.73 5370 20231201 50.47 12380 -34.73 20240305 5820 38.83 20240126 12380 -34.73 20240305 5700 41.75 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
4 20241210 140446 55 40.00 KSQ150 금융 N N N Y 40 N 8080 360 2 4.66 28989219430 3654384 84.48 7540 8180 7540 10030 5410 7720 7932.78 1.86 0 565193 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6787 5.56 1.29 12 4.35 1452.00 6240.00 12380 20240305 -34.73 5370 20231201 50.47 12380 -34.73 20240305 5820 38.83 20240126 12380 -34.73 20240305 5700 41.75 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
5 20241210 130445 55 40.00 KSQ150 금융 N N N Y 40 N 7880 160 2 2.07 22617446340 2864958 66.23 7540 8100 7540 10030 5410 7720 7894.57 1.86 0 408130 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6619 5.43 1.26 12 3.41 1452.00 6240.00 12380 20240305 -36.35 5370 20231201 46.74 12380 -36.35 20240305 5820 35.40 20240126 12380 -36.35 20240305 5700 38.25 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
6 20241210 120446 55 40.00 KSQ150 금융 N N N Y 40 N 7960 240 2 3.11 19385560550 2455224 56.76 7540 8100 7540 10030 5410 7720 7895.71 1.86 0 377409 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6686 5.48 1.28 12 2.92 1452.00 6240.00 12380 20240305 -35.70 5370 20231201 48.23 12380 -35.70 20240305 5820 36.77 20240126 12380 -35.70 20240305 5700 39.65 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
7 20241210 110444 55 40.00 KSQ150 금융 N N N Y 40 N 8060 340 2 4.40 17434161750 2211478 51.13 7540 8100 7540 10030 5410 7720 7883.56 1.86 0 359933 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6770 5.55 1.29 12 2.63 1452.00 6240.00 12380 20240305 -34.89 5370 20231201 50.09 12380 -34.89 20240305 5820 38.49 20240126 12380 -34.89 20240305 5700 41.40 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
8 20241210 100445 55 40.00 KSQ150 금융 N N N Y 40 N 8020 300 2 3.89 14038975710 1787011 41.31 7540 8080 7540 10030 5410 7720 7856.20 1.86 0 266793 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6737 5.52 1.29 12 2.13 1452.00 6240.00 12380 20240305 -35.22 5370 20231201 49.35 12380 -35.22 20240305 5820 37.80 20240126 12380 -35.22 20240305 5700 40.70 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
9 20241210 090448 55 40.00 KSQ150 금융 N N N Y 40 N 7870 150 2 1.94 5276155890 686120 15.86 7540 7930 7540 10030 5410 7720 7689.80 1.86 0 158084 8586 8152 7936 7502 7286 8045 7395 420 2310 500 5550 10 1 84000000 6611 5.42 1.26 12 0.82 1452.00 6240.00 12380 20240305 -36.43 5370 20231201 46.55 12380 -36.43 20240305 5820 35.22 20240126 12380 -36.43 20240305 5700 38.07 20231227 5.20 N 041190 500 420 억 1565477 N N 0 N 00 N
10 20241209 160443 55 40.00 KSQ150 금융 N N N Y 40 N 7720 -520 5 -6.31 33220182200 4135494 37.70 8110 8370 7720 10710 5770 8240 8034.11 1.29 0 511230 9480 8860 8550 7930 7620 8705 7775 420 2470 500 5930 10 1 84000000 6485 5.32 1.24 12 4.92 1452.00 6240.00 12380 20240305 -37.64 5370 20231201 43.76 12380 -37.64 20240305 5820 32.65 20240126 12380 -37.64 20240305 5700 35.44 20231227 5.11 N 041190 500 420 억 1085940 N N 0 N 00 N
11 20241209 150446 55 40.00 KSQ150 금융 N N N Y 40 N 7870 -370 5 -4.49 30307462920 3760579 34.28 8110 8370 7780 10710 5770 8240 8058.90 1.29 0 421244 9480 8860 8550 7930 7620 8705 7775 420 2470 500 5930 10 1 84000000 6611 5.42 1.26 12 4.48 1452.00 6240.00 12380 20240305 -36.43 5370 20231201 46.55 12380 -36.43 20240305 5820 35.22 20240126 12380 -36.43 20240305 5700 38.07 20231227 5.11 N 041190 500 420 억 1085940 N N 0 N 00 N
12 20241209 140445 55 40.00 KSQ150 금융 N N N Y 40 N 7860 -380 5 -4.61 26918115040 3328170 30.34 8110 8370 7800 10710 5770 8240 8087.62 1.29 0 318608 9480 8860 8550 7930 7620 8705 7775 420 2470 500 5930 10 1 84000000 6602 5.41 1.26 12 3.96 1452.00 6240.00 12380 20240305 -36.51 5370 20231201 46.37 12380 -36.51 20240305 5820 35.05 20240126 12380 -36.51 20240305 5700 37.89 20231227 5.11 N 041190 500 420 억 1085940 N N 0 N 00 N