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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060250/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
20241203,160542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,120,2,1.53,1027901570,130235,54.96,7810,7980,7760,10160,5480,7820,7892.61,16.46,0,-27374,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3189,9.03,1.21,12,0.32,879.00,6578.00,15600,20240220,-49.10,6650,20241113,19.40,15600,-49.10,20240220,6650,19.40,20241113,15600,-49.10,20240220,6650,19.40,20241113,2.60,N,060250,500,200 억,,6610816,N,N,1172,N,00,N
20241203,150602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7910,90,2,1.15,934260640,118424,49.98,7810,7980,7760,10160,5480,7820,7889.12,16.46,0,-19918,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3177,9.00,1.20,12,0.29,879.00,6578.00,15600,20240220,-49.29,6650,20241113,18.95,15600,-49.29,20240220,6650,18.95,20241113,15600,-49.29,20240220,6650,18.95,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,140549,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7930,110,2,1.41,790392820,100267,42.31,7810,7980,7760,10160,5480,7820,7882.88,16.46,0,-21956,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3185,9.02,1.21,12,0.25,879.00,6578.00,15600,20240220,-49.17,6650,20241113,19.25,15600,-49.17,20240220,6650,19.25,20241113,15600,-49.17,20240220,6650,19.25,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,130550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7910,90,2,1.15,506074150,64511,27.22,7810,7930,7760,10160,5480,7820,7844.77,16.46,0,-17698,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3177,9.00,1.20,12,0.16,879.00,6578.00,15600,20240220,-49.29,6650,20241113,18.95,15600,-49.29,20240220,6650,18.95,20241113,15600,-49.29,20240220,6650,18.95,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,120605,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7890,70,2,0.90,406787890,51942,21.92,7810,7900,7760,10160,5480,7820,7831.58,16.46,0,-16100,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3169,8.98,1.20,12,0.13,879.00,6578.00,15600,20240220,-49.42,6650,20241113,18.65,15600,-49.42,20240220,6650,18.65,20241113,15600,-49.42,20240220,6650,18.65,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,110547,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,80,2,1.02,367393120,46941,19.81,7810,7900,7760,10160,5480,7820,7826.70,16.46,0,-16457,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3173,8.99,1.20,12,0.12,879.00,6578.00,15600,20240220,-49.36,6650,20241113,18.80,15600,-49.36,20240220,6650,18.80,20241113,15600,-49.36,20240220,6650,18.80,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,100537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-40,5,-0.51,198223690,25360,10.70,7810,7900,7760,10160,5480,7820,7816.39,16.46,0,-10264,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3124,8.85,1.18,12,0.06,879.00,6578.00,15600,20240220,-50.13,6650,20241113,16.99,15600,-50.13,20240220,6650,16.99,20241113,15600,-50.13,20240220,6650,16.99,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241203,090535,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7880,60,2,0.77,36446310,4647,1.96,7810,7900,7810,10160,5480,7820,7842.98,16.46,0,530,8133,7976,7883,7726,7633,7930,7680,201,2340,500,5780,10,1,40160611,3165,8.96,1.20,12,0.01,879.00,6578.00,15600,20240220,-49.49,6650,20241113,18.50,15600,-49.49,20240220,6650,18.50,20241113,15600,-49.49,20240220,6650,18.50,20241113,2.60,N,060250,500,200 억,,6610816,N,N,175,N,00,N
20241202,160522,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7820,60,2,0.77,1869095740,236630,186.23,7830,8040,7790,10080,5440,7760,7898.93,16.39,0,-34488,7860,7810,7710,7660,7560,7835,7685,201,2320,500,5740,10,1,40160611,3141,8.90,1.19,12,0.59,879.00,6578.00,15600,20240220,-49.87,6650,20241113,17.59,15600,-49.87,20240220,6650,17.59,20241113,15600,-49.87,20240220,6650,17.59,20241113,2.61,N,060250,500,200 억,,6580514,N,N,175,N,00,N
20241202,150557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,80,2,1.03,1775238220,224639,176.79,7830,8040,7790,10080,5440,7760,7902.69,16.39,0,-32447,7860,7810,7710,7660,7560,7835,7685,201,2320,500,5740,10,1,40160611,3149,8.92,1.19,12,0.56,879.00,6578.00,15600,20240220,-49.74,6650,20241113,17.89,15600,-49.74,20240220,6650,17.89,20241113,15600,-49.74,20240220,6650,17.89,20241113,2.61,N,060250,500,200 억,,6580514,N,N,5,N,00,N
20241202,140546,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7860,100,2,1.29,1704735030,215662,169.73,7830,8040,7790,10080,5440,7760,7904.73,16.39,0,-29417,7860,7810,7710,7660,7560,7835,7685,201,2320,500,5740,10,1,40160611,3157,8.94,1.19,12,0.54,879.00,6578.00,15600,20240220,-49.62,6650,20241113,18.20,15600,-49.62,20240220,6650,18.20,20241113,15600,-49.62,20240220,6650,18.20,20241113,2.61,N,060250,500,200 억,,6580514,N,N,5,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 20241203 160542 55 40.00 KSQ150 금융 N N N Y 40 N 7940 120 2 1.53 1027901570 130235 54.96 7810 7980 7760 10160 5480 7820 7892.61 16.46 0 -27374 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3189 9.03 1.21 12 0.32 879.00 6578.00 15600 20240220 -49.10 6650 20241113 19.40 15600 -49.10 20240220 6650 19.40 20241113 15600 -49.10 20240220 6650 19.40 20241113 2.60 N 060250 500 200 억 6610816 N N 1172 N 00 N
3 20241203 150602 55 40.00 KSQ150 금융 N N N Y 40 N 7910 90 2 1.15 934260640 118424 49.98 7810 7980 7760 10160 5480 7820 7889.12 16.46 0 -19918 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3177 9.00 1.20 12 0.29 879.00 6578.00 15600 20240220 -49.29 6650 20241113 18.95 15600 -49.29 20240220 6650 18.95 20241113 15600 -49.29 20240220 6650 18.95 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
4 20241203 140549 55 40.00 KSQ150 금융 N N N Y 40 N 7930 110 2 1.41 790392820 100267 42.31 7810 7980 7760 10160 5480 7820 7882.88 16.46 0 -21956 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3185 9.02 1.21 12 0.25 879.00 6578.00 15600 20240220 -49.17 6650 20241113 19.25 15600 -49.17 20240220 6650 19.25 20241113 15600 -49.17 20240220 6650 19.25 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
5 20241203 130550 55 40.00 KSQ150 금융 N N N Y 40 N 7910 90 2 1.15 506074150 64511 27.22 7810 7930 7760 10160 5480 7820 7844.77 16.46 0 -17698 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3177 9.00 1.20 12 0.16 879.00 6578.00 15600 20240220 -49.29 6650 20241113 18.95 15600 -49.29 20240220 6650 18.95 20241113 15600 -49.29 20240220 6650 18.95 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
6 20241203 120605 55 40.00 KSQ150 금융 N N N Y 40 N 7890 70 2 0.90 406787890 51942 21.92 7810 7900 7760 10160 5480 7820 7831.58 16.46 0 -16100 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3169 8.98 1.20 12 0.13 879.00 6578.00 15600 20240220 -49.42 6650 20241113 18.65 15600 -49.42 20240220 6650 18.65 20241113 15600 -49.42 20240220 6650 18.65 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
7 20241203 110547 55 40.00 KSQ150 금융 N N N Y 40 N 7900 80 2 1.02 367393120 46941 19.81 7810 7900 7760 10160 5480 7820 7826.70 16.46 0 -16457 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3173 8.99 1.20 12 0.12 879.00 6578.00 15600 20240220 -49.36 6650 20241113 18.80 15600 -49.36 20240220 6650 18.80 20241113 15600 -49.36 20240220 6650 18.80 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
8 20241203 100537 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -40 5 -0.51 198223690 25360 10.70 7810 7900 7760 10160 5480 7820 7816.39 16.46 0 -10264 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3124 8.85 1.18 12 0.06 879.00 6578.00 15600 20240220 -50.13 6650 20241113 16.99 15600 -50.13 20240220 6650 16.99 20241113 15600 -50.13 20240220 6650 16.99 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
9 20241203 090535 55 40.00 KSQ150 금융 N N N Y 40 N 7880 60 2 0.77 36446310 4647 1.96 7810 7900 7810 10160 5480 7820 7842.98 16.46 0 530 8133 7976 7883 7726 7633 7930 7680 201 2340 500 5780 10 1 40160611 3165 8.96 1.20 12 0.01 879.00 6578.00 15600 20240220 -49.49 6650 20241113 18.50 15600 -49.49 20240220 6650 18.50 20241113 15600 -49.49 20240220 6650 18.50 20241113 2.60 N 060250 500 200 억 6610816 N N 175 N 00 N
10 20241202 160522 55 40.00 KSQ150 금융 N N N Y 40 N 7820 60 2 0.77 1869095740 236630 186.23 7830 8040 7790 10080 5440 7760 7898.93 16.39 0 -34488 7860 7810 7710 7660 7560 7835 7685 201 2320 500 5740 10 1 40160611 3141 8.90 1.19 12 0.59 879.00 6578.00 15600 20240220 -49.87 6650 20241113 17.59 15600 -49.87 20240220 6650 17.59 20241113 15600 -49.87 20240220 6650 17.59 20241113 2.61 N 060250 500 200 억 6580514 N N 175 N 00 N
11 20241202 150557 55 40.00 KSQ150 금융 N N N Y 40 N 7840 80 2 1.03 1775238220 224639 176.79 7830 8040 7790 10080 5440 7760 7902.69 16.39 0 -32447 7860 7810 7710 7660 7560 7835 7685 201 2320 500 5740 10 1 40160611 3149 8.92 1.19 12 0.56 879.00 6578.00 15600 20240220 -49.74 6650 20241113 17.89 15600 -49.74 20240220 6650 17.89 20241113 15600 -49.74 20240220 6650 17.89 20241113 2.61 N 060250 500 200 억 6580514 N N 5 N 00 N
12 20241202 140546 55 40.00 KSQ150 금융 N N N Y 40 N 7860 100 2 1.29 1704735030 215662 169.73 7830 8040 7790 10080 5440 7760 7904.73 16.39 0 -29417 7860 7810 7710 7660 7560 7835 7685 201 2320 500 5740 10 1 40160611 3157 8.94 1.19 12 0.54 879.00 6578.00 15600 20240220 -49.62 6650 20241113 18.20 15600 -49.62 20240220 6650 18.20 20241113 15600 -49.62 20240220 6650 18.20 20241113 2.61 N 060250 500 200 억 6580514 N N 5 N 00 N