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
086520/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
20241210,160652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71600,1500,2,2.14,56374533400,787164,61.79,72200,72600,71000,91100,49100,70100,71617.58,20.09,-9694,-51300,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95327,186.95,5.62,12,0.59,383.00,12750.00,148400,20231220,-51.75,61900,20241115,15.67,138200,-48.19,20240213,61900,15.67,20241115,742000,-90.35,20231220,61900,15.67,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16234,N,00,N
20241210,150653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71300,1200,2,1.71,51334767200,716698,56.26,72200,72600,71000,91100,49100,70100,71627.09,20.09,-9694,-52538,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,94928,186.16,5.59,12,0.54,383.00,12750.00,148400,20231220,-51.95,61900,20241115,15.19,138200,-48.41,20240213,61900,15.19,20241115,742000,-90.39,20231220,61900,15.19,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,140653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71400,1300,2,1.85,46008239200,641911,50.39,72200,72600,71100,91100,49100,70100,71674.22,20.09,-9694,-43811,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95061,186.42,5.60,12,0.48,383.00,12750.00,148400,20231220,-51.89,61900,20241115,15.35,138200,-48.34,20240213,61900,15.35,20241115,742000,-90.38,20231220,61900,15.35,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,130652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71600,1500,2,2.14,40932371400,570806,44.81,72200,72600,71100,91100,49100,70100,71710.19,20.09,-9694,-33559,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95327,186.95,5.62,12,0.43,383.00,12750.00,148400,20231220,-51.75,61900,20241115,15.67,138200,-48.19,20240213,61900,15.67,20241115,742000,-90.35,20231220,61900,15.67,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,120652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71700,1600,2,2.28,37475657900,522407,41.01,72200,72600,71100,91100,49100,70100,71736.97,20.09,-9694,-28579,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95460,187.21,5.62,12,0.39,383.00,12750.00,148400,20231220,-51.68,61900,20241115,15.83,138200,-48.12,20240213,61900,15.83,20241115,742000,-90.34,20231220,61900,15.83,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,110652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71300,1200,2,1.71,33562159900,467697,36.71,72200,72600,71100,91100,49100,70100,71761.00,20.09,-9694,-23778,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,94928,186.16,5.59,12,0.35,383.00,12750.00,148400,20231220,-51.95,61900,20241115,15.19,138200,-48.41,20240213,61900,15.19,20241115,742000,-90.39,20231220,61900,15.19,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,100652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,72000,1900,2,2.71,24096381800,335308,26.32,72200,72600,71100,91100,49100,70100,71864.19,20.09,-9694,4214,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95860,187.99,5.65,12,0.25,383.00,12750.00,148400,20231220,-51.48,61900,20241115,16.32,138200,-47.90,20240213,61900,16.32,20241115,742000,-90.30,20231220,61900,16.32,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241210,090656,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,71600,1500,2,2.14,7052392700,98125,7.70,72200,72600,71200,91100,49100,70100,71874.16,20.09,-9694,-1699,74566,72332,70666,68432,66766,73450,69550,133,21000,100,50470,100,1,133138340,95327,186.95,5.62,12,0.07,383.00,12750.00,148400,20231220,-51.75,61900,20241115,15.67,138200,-48.19,20240213,61900,15.67,20241115,742000,-90.35,20231220,61900,15.67,20241115,1.17,N,086520,100,133 억,,26751422,N,N,16209,N,00,N
20241209,160650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70100,-700,5,-0.99,89420201000,1259092,113.06,70000,72900,69000,92000,49600,70800,71022.42,20.02,-13362,68640,73733,72266,70333,68866,66933,73000,69600,133,21200,100,50970,100,1,133138340,93330,183.03,5.50,12,0.95,383.00,12750.00,149600,20231130,-53.14,61900,20241115,13.25,138200,-49.28,20240213,61900,13.25,20241115,742000,-90.55,20231220,61900,13.25,20241115,1.18,N,086520,100,133 억,,26660742,N,N,16209,N,00,N
20241209,150651,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70600,-200,5,-0.28,83826977100,1179364,105.90,70000,72900,69000,92000,49600,70800,71078.34,20.02,-13362,75355,73733,72266,70333,68866,66933,73000,69600,133,21200,100,50970,100,1,133138340,93996,184.33,5.54,12,0.89,383.00,12750.00,149600,20231130,-52.81,61900,20241115,14.05,138200,-48.91,20240213,61900,14.05,20241115,742000,-90.49,20231220,61900,14.05,20241115,1.18,N,086520,100,133 억,,26660742,N,N,10789,N,00,N
20241209,140651,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,70500,-300,5,-0.42,74077834300,1040959,93.47,70000,72900,69000,92000,49600,70800,71163.39,20.02,-13362,96356,73733,72266,70333,68866,66933,73000,69600,133,21200,100,50970,100,1,133138340,93863,184.07,5.53,12,0.78,383.00,12750.00,149600,20231130,-52.87,61900,20241115,13.89,138200,-48.99,20240213,61900,13.89,20241115,742000,-90.50,20231220,61900,13.89,20241115,1.18,N,086520,100,133 억,,26660742,N,N,10789,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 160652 55 60.00 KSQ150 금융 N N N Y 60 Y 71600 1500 2 2.14 56374533400 787164 61.79 72200 72600 71000 91100 49100 70100 71617.58 20.09 -9694 -51300 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95327 186.95 5.62 12 0.59 383.00 12750.00 148400 20231220 -51.75 61900 20241115 15.67 138200 -48.19 20240213 61900 15.67 20241115 742000 -90.35 20231220 61900 15.67 20241115 1.17 N 086520 100 133 억 26751422 N N 16234 N 00 N
3 20241210 150653 55 60.00 KSQ150 금융 N N N Y 60 Y 71300 1200 2 1.71 51334767200 716698 56.26 72200 72600 71000 91100 49100 70100 71627.09 20.09 -9694 -52538 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 94928 186.16 5.59 12 0.54 383.00 12750.00 148400 20231220 -51.95 61900 20241115 15.19 138200 -48.41 20240213 61900 15.19 20241115 742000 -90.39 20231220 61900 15.19 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
4 20241210 140653 55 60.00 KSQ150 금융 N N N Y 60 Y 71400 1300 2 1.85 46008239200 641911 50.39 72200 72600 71100 91100 49100 70100 71674.22 20.09 -9694 -43811 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95061 186.42 5.60 12 0.48 383.00 12750.00 148400 20231220 -51.89 61900 20241115 15.35 138200 -48.34 20240213 61900 15.35 20241115 742000 -90.38 20231220 61900 15.35 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
5 20241210 130652 55 60.00 KSQ150 금융 N N N Y 60 Y 71600 1500 2 2.14 40932371400 570806 44.81 72200 72600 71100 91100 49100 70100 71710.19 20.09 -9694 -33559 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95327 186.95 5.62 12 0.43 383.00 12750.00 148400 20231220 -51.75 61900 20241115 15.67 138200 -48.19 20240213 61900 15.67 20241115 742000 -90.35 20231220 61900 15.67 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
6 20241210 120652 55 60.00 KSQ150 금융 N N N Y 60 Y 71700 1600 2 2.28 37475657900 522407 41.01 72200 72600 71100 91100 49100 70100 71736.97 20.09 -9694 -28579 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95460 187.21 5.62 12 0.39 383.00 12750.00 148400 20231220 -51.68 61900 20241115 15.83 138200 -48.12 20240213 61900 15.83 20241115 742000 -90.34 20231220 61900 15.83 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
7 20241210 110652 55 60.00 KSQ150 금융 N N N Y 60 Y 71300 1200 2 1.71 33562159900 467697 36.71 72200 72600 71100 91100 49100 70100 71761.00 20.09 -9694 -23778 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 94928 186.16 5.59 12 0.35 383.00 12750.00 148400 20231220 -51.95 61900 20241115 15.19 138200 -48.41 20240213 61900 15.19 20241115 742000 -90.39 20231220 61900 15.19 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
8 20241210 100652 55 60.00 KSQ150 금융 N N N Y 60 Y 72000 1900 2 2.71 24096381800 335308 26.32 72200 72600 71100 91100 49100 70100 71864.19 20.09 -9694 4214 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95860 187.99 5.65 12 0.25 383.00 12750.00 148400 20231220 -51.48 61900 20241115 16.32 138200 -47.90 20240213 61900 16.32 20241115 742000 -90.30 20231220 61900 16.32 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
9 20241210 090656 55 60.00 KSQ150 금융 N N N Y 60 Y 71600 1500 2 2.14 7052392700 98125 7.70 72200 72600 71200 91100 49100 70100 71874.16 20.09 -9694 -1699 74566 72332 70666 68432 66766 73450 69550 133 21000 100 50470 100 1 133138340 95327 186.95 5.62 12 0.07 383.00 12750.00 148400 20231220 -51.75 61900 20241115 15.67 138200 -48.19 20240213 61900 15.67 20241115 742000 -90.35 20231220 61900 15.67 20241115 1.17 N 086520 100 133 억 26751422 N N 16209 N 00 N
10 20241209 160650 55 60.00 KSQ150 금융 N N N Y 60 Y 70100 -700 5 -0.99 89420201000 1259092 113.06 70000 72900 69000 92000 49600 70800 71022.42 20.02 -13362 68640 73733 72266 70333 68866 66933 73000 69600 133 21200 100 50970 100 1 133138340 93330 183.03 5.50 12 0.95 383.00 12750.00 149600 20231130 -53.14 61900 20241115 13.25 138200 -49.28 20240213 61900 13.25 20241115 742000 -90.55 20231220 61900 13.25 20241115 1.18 N 086520 100 133 억 26660742 N N 16209 N 00 N
11 20241209 150651 55 60.00 KSQ150 금융 N N N Y 60 Y 70600 -200 5 -0.28 83826977100 1179364 105.90 70000 72900 69000 92000 49600 70800 71078.34 20.02 -13362 75355 73733 72266 70333 68866 66933 73000 69600 133 21200 100 50970 100 1 133138340 93996 184.33 5.54 12 0.89 383.00 12750.00 149600 20231130 -52.81 61900 20241115 14.05 138200 -48.91 20240213 61900 14.05 20241115 742000 -90.49 20231220 61900 14.05 20241115 1.18 N 086520 100 133 억 26660742 N N 10789 N 00 N
12 20241209 140651 55 60.00 KSQ150 금융 N N N Y 60 Y 70500 -300 5 -0.42 74077834300 1040959 93.47 70000 72900 69000 92000 49600 70800 71163.39 20.02 -13362 96356 73733 72266 70333 68866 66933 73000 69600 133 21200 100 50970 100 1 133138340 93863 184.07 5.53 12 0.78 383.00 12750.00 149600 20231130 -52.87 61900 20241115 13.89 138200 -48.99 20240213 61900 13.89 20241115 742000 -90.50 20231220 61900 13.89 20241115 1.18 N 086520 100 133 억 26660742 N N 10789 N 00 N