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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060250/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
20241125,160612,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7730,260,2,3.48,1768192180,230391,166.66,7500,7790,7450,9710,5230,7470,7674.75,16.15,0,6025,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3104,8.79,1.18,12,0.57,879.00,6578.00,15600,20240220,-50.45,6650,20241113,16.24,15600,-50.45,20240220,6650,16.24,20241113,15600,-50.45,20240220,6650,16.24,20241113,2.74,N,060250,500,200 억,,6486109,N,N,146,N,00,N
20241125,150622,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,270,2,3.61,1662443520,216737,156.79,7500,7790,7450,9710,5230,7470,7670.37,16.15,0,7909,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3108,8.81,1.18,12,0.54,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,140622,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,290,2,3.88,1457996950,190349,137.70,7500,7790,7450,9710,5230,7470,7659.65,16.15,0,8033,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3116,8.83,1.18,12,0.47,879.00,6578.00,15600,20240220,-50.26,6650,20241113,16.69,15600,-50.26,20240220,6650,16.69,20241113,15600,-50.26,20240220,6650,16.69,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,130615,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,270,2,3.61,1224820040,160229,115.91,7500,7790,7450,9710,5230,7470,7644.24,16.15,0,9663,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3108,8.81,1.18,12,0.40,879.00,6578.00,15600,20240220,-50.38,6650,20241113,16.39,15600,-50.38,20240220,6650,16.39,20241113,15600,-50.38,20240220,6650,16.39,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,120625,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7730,260,2,3.48,1040038340,136410,98.68,7500,7750,7450,9710,5230,7470,7624.41,16.15,0,9557,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3104,8.79,1.18,12,0.34,879.00,6578.00,15600,20240220,-50.45,6650,20241113,16.24,15600,-50.45,20240220,6650,16.24,20241113,15600,-50.45,20240220,6650,16.24,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,110619,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,200,2,2.68,706677600,93151,67.38,7500,7680,7450,9710,5230,7470,7586.43,16.15,0,11718,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3080,8.73,1.17,12,0.23,879.00,6578.00,15600,20240220,-50.83,6650,20241113,15.34,15600,-50.83,20240220,6650,15.34,20241113,15600,-50.83,20240220,6650,15.34,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,100613,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7640,170,2,2.28,547814700,72348,52.34,7500,7680,7450,9710,5230,7470,7572.01,16.15,0,12484,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3068,8.69,1.16,12,0.18,879.00,6578.00,15600,20240220,-51.03,6650,20241113,14.89,15600,-51.03,20240220,6650,14.89,20241113,15600,-51.03,20240220,6650,14.89,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241125,090613,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7520,50,2,0.67,111497520,14815,10.72,7500,7580,7450,9710,5230,7470,7526.18,16.15,0,5514,7656,7562,7406,7312,7156,7610,7360,201,2240,500,5520,10,1,40160611,3020,8.56,1.14,12,0.04,879.00,6578.00,15600,20240220,-51.79,6650,20241113,13.08,15600,-51.79,20240220,6650,13.08,20241113,15600,-51.79,20240220,6650,13.08,20241113,2.74,N,060250,500,200 억,,6486109,N,N,11,N,00,N
20241122,160543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7470,170,2,2.33,1022755750,137937,168.63,7250,7500,7250,9490,5110,7300,7414.58,16.11,0,5709,7486,7392,7306,7212,7126,7350,7170,201,2190,500,5400,10,1,40160611,3000,8.50,1.14,12,0.34,879.00,6578.00,15600,20240220,-52.12,6650,20241113,12.33,15600,-52.12,20240220,6650,12.33,20241113,15600,-52.12,20240220,6650,12.33,20241113,2.75,N,060250,500,200 억,,6471663,N,N,11,N,00,N
20241122,150548,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7460,160,2,2.19,955137910,128889,157.57,7250,7500,7250,9490,5110,7300,7410.55,16.11,0,6522,7486,7392,7306,7212,7126,7350,7170,201,2190,500,5400,10,1,40160611,2996,8.49,1.13,12,0.32,879.00,6578.00,15600,20240220,-52.18,6650,20241113,12.18,15600,-52.18,20240220,6650,12.18,20241113,15600,-52.18,20240220,6650,12.18,20241113,2.75,N,060250,500,200 억,,6471663,N,N,72,N,00,N
20241122,140550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7440,140,2,1.92,851639930,115021,140.61,7250,7500,7250,9490,5110,7300,7404.21,16.11,0,9127,7486,7392,7306,7212,7126,7350,7170,201,2190,500,5400,10,1,40160611,2988,8.46,1.13,12,0.29,879.00,6578.00,15600,20240220,-52.31,6650,20241113,11.88,15600,-52.31,20240220,6650,11.88,20241113,15600,-52.31,20240220,6650,11.88,20241113,2.75,N,060250,500,200 억,,6471663,N,N,72,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 20241125 160612 55 40.00 KSQ150 금융 N N N Y 40 N 7730 260 2 3.48 1768192180 230391 166.66 7500 7790 7450 9710 5230 7470 7674.75 16.15 0 6025 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3104 8.79 1.18 12 0.57 879.00 6578.00 15600 20240220 -50.45 6650 20241113 16.24 15600 -50.45 20240220 6650 16.24 20241113 15600 -50.45 20240220 6650 16.24 20241113 2.74 N 060250 500 200 억 6486109 N N 146 N 00 N
3 20241125 150622 55 40.00 KSQ150 금융 N N N Y 40 N 7740 270 2 3.61 1662443520 216737 156.79 7500 7790 7450 9710 5230 7470 7670.37 16.15 0 7909 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3108 8.81 1.18 12 0.54 879.00 6578.00 15600 20240220 -50.38 6650 20241113 16.39 15600 -50.38 20240220 6650 16.39 20241113 15600 -50.38 20240220 6650 16.39 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
4 20241125 140622 55 40.00 KSQ150 금융 N N N Y 40 N 7760 290 2 3.88 1457996950 190349 137.70 7500 7790 7450 9710 5230 7470 7659.65 16.15 0 8033 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3116 8.83 1.18 12 0.47 879.00 6578.00 15600 20240220 -50.26 6650 20241113 16.69 15600 -50.26 20240220 6650 16.69 20241113 15600 -50.26 20240220 6650 16.69 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
5 20241125 130615 55 40.00 KSQ150 금융 N N N Y 40 N 7740 270 2 3.61 1224820040 160229 115.91 7500 7790 7450 9710 5230 7470 7644.24 16.15 0 9663 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3108 8.81 1.18 12 0.40 879.00 6578.00 15600 20240220 -50.38 6650 20241113 16.39 15600 -50.38 20240220 6650 16.39 20241113 15600 -50.38 20240220 6650 16.39 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
6 20241125 120625 55 40.00 KSQ150 금융 N N N Y 40 N 7730 260 2 3.48 1040038340 136410 98.68 7500 7750 7450 9710 5230 7470 7624.41 16.15 0 9557 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3104 8.79 1.18 12 0.34 879.00 6578.00 15600 20240220 -50.45 6650 20241113 16.24 15600 -50.45 20240220 6650 16.24 20241113 15600 -50.45 20240220 6650 16.24 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
7 20241125 110619 55 40.00 KSQ150 금융 N N N Y 40 N 7670 200 2 2.68 706677600 93151 67.38 7500 7680 7450 9710 5230 7470 7586.43 16.15 0 11718 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3080 8.73 1.17 12 0.23 879.00 6578.00 15600 20240220 -50.83 6650 20241113 15.34 15600 -50.83 20240220 6650 15.34 20241113 15600 -50.83 20240220 6650 15.34 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
8 20241125 100613 55 40.00 KSQ150 금융 N N N Y 40 N 7640 170 2 2.28 547814700 72348 52.34 7500 7680 7450 9710 5230 7470 7572.01 16.15 0 12484 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3068 8.69 1.16 12 0.18 879.00 6578.00 15600 20240220 -51.03 6650 20241113 14.89 15600 -51.03 20240220 6650 14.89 20241113 15600 -51.03 20240220 6650 14.89 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
9 20241125 090613 55 40.00 KSQ150 금융 N N N Y 40 N 7520 50 2 0.67 111497520 14815 10.72 7500 7580 7450 9710 5230 7470 7526.18 16.15 0 5514 7656 7562 7406 7312 7156 7610 7360 201 2240 500 5520 10 1 40160611 3020 8.56 1.14 12 0.04 879.00 6578.00 15600 20240220 -51.79 6650 20241113 13.08 15600 -51.79 20240220 6650 13.08 20241113 15600 -51.79 20240220 6650 13.08 20241113 2.74 N 060250 500 200 억 6486109 N N 11 N 00 N
10 20241122 160543 55 40.00 KSQ150 금융 N N N Y 40 N 7470 170 2 2.33 1022755750 137937 168.63 7250 7500 7250 9490 5110 7300 7414.58 16.11 0 5709 7486 7392 7306 7212 7126 7350 7170 201 2190 500 5400 10 1 40160611 3000 8.50 1.14 12 0.34 879.00 6578.00 15600 20240220 -52.12 6650 20241113 12.33 15600 -52.12 20240220 6650 12.33 20241113 15600 -52.12 20240220 6650 12.33 20241113 2.75 N 060250 500 200 억 6471663 N N 11 N 00 N
11 20241122 150548 55 40.00 KSQ150 금융 N N N Y 40 N 7460 160 2 2.19 955137910 128889 157.57 7250 7500 7250 9490 5110 7300 7410.55 16.11 0 6522 7486 7392 7306 7212 7126 7350 7170 201 2190 500 5400 10 1 40160611 2996 8.49 1.13 12 0.32 879.00 6578.00 15600 20240220 -52.18 6650 20241113 12.18 15600 -52.18 20240220 6650 12.18 20241113 15600 -52.18 20240220 6650 12.18 20241113 2.75 N 060250 500 200 억 6471663 N N 72 N 00 N
12 20241122 140550 55 40.00 KSQ150 금융 N N N Y 40 N 7440 140 2 1.92 851639930 115021 140.61 7250 7500 7250 9490 5110 7300 7404.21 16.11 0 9127 7486 7392 7306 7212 7126 7350 7170 201 2190 500 5400 10 1 40160611 2988 8.46 1.13 12 0.29 879.00 6578.00 15600 20240220 -52.31 6650 20241113 11.88 15600 -52.31 20240220 6650 11.88 20241113 15600 -52.31 20240220 6650 11.88 20241113 2.75 N 060250 500 200 억 6471663 N N 72 N 00 N