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
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
20241210,160543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7800,500,2,6.85,1593037620,210137,83.51,7200,7850,7200,9490,5110,7300,7580.42,16.75,0,-41200,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3133,8.87,1.19,12,0.52,879.00,6578.00,15600,20240220,-50.00,6650,20241113,17.29,15600,-50.00,20240220,6650,17.29,20241113,15600,-50.00,20240220,6650,17.29,20241113,2.49,N,060250,500,200 억,,6724924,N,N,50,N,00,N
20241210,150545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,470,2,6.44,1516248620,200268,79.59,7200,7850,7200,9490,5110,7300,7571.10,16.75,0,-40319,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3120,8.84,1.18,12,0.50,879.00,6578.00,15600,20240220,-50.19,6650,20241113,16.84,15600,-50.19,20240220,6650,16.84,20241113,15600,-50.19,20240220,6650,16.84,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,140545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,460,2,6.30,1310379390,173880,69.10,7200,7850,7200,9490,5110,7300,7536.11,16.75,0,-35854,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3116,8.83,1.18,12,0.43,879.00,6578.00,15600,20240220,-50.26,6650,20241113,16.69,15600,-50.26,20240220,6650,16.69,20241113,15600,-50.26,20240220,6650,16.69,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,130543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7600,300,2,4.11,994759640,133120,52.90,7200,7630,7200,9490,5110,7300,7472.65,16.75,0,-23709,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3052,8.65,1.16,12,0.33,879.00,6578.00,15600,20240220,-51.28,6650,20241113,14.29,15600,-51.28,20240220,6650,14.29,20241113,15600,-51.28,20240220,6650,14.29,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,120544,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7560,260,2,3.56,878705780,117804,46.81,7200,7590,7200,9490,5110,7300,7459.05,16.75,0,-18865,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3036,8.60,1.15,12,0.29,879.00,6578.00,15600,20240220,-51.54,6650,20241113,13.68,15600,-51.54,20240220,6650,13.68,20241113,15600,-51.54,20240220,6650,13.68,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,110543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7550,250,2,3.42,727568850,97792,38.86,7200,7550,7200,9490,5110,7300,7439.96,16.75,0,-17774,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3032,8.59,1.15,12,0.24,879.00,6578.00,15600,20240220,-51.60,6650,20241113,13.53,15600,-51.60,20240220,6650,13.53,20241113,15600,-51.60,20240220,6650,13.53,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,100543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7480,180,2,2.47,558670800,75224,29.89,7200,7510,7200,9490,5110,7300,7426.76,16.75,0,-8159,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,3004,8.51,1.14,12,0.19,879.00,6578.00,15600,20240220,-52.05,6650,20241113,12.48,15600,-52.05,20240220,6650,12.48,20241113,15600,-52.05,20240220,6650,12.48,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241210,090547,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7440,140,2,1.92,135711420,18443,7.33,7200,7500,7200,9490,5110,7300,7358.42,16.75,0,3344,7940,7620,7360,7040,6780,7490,6910,201,2190,500,5400,10,1,40160611,2988,8.46,1.13,12,0.05,879.00,6578.00,15600,20240220,-52.31,6650,20241113,11.88,15600,-52.31,20240220,6650,11.88,20241113,15600,-52.31,20240220,6650,11.88,20241113,2.49,N,060250,500,200 억,,6724924,N,N,231,N,00,N
20241209,160542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,-410,5,-5.32,1857584910,250691,116.49,7620,7680,7100,10020,5400,7710,7409.92,16.72,0,-42863,7996,7852,7696,7552,7396,7925,7625,201,2310,500,5700,10,1,40160611,2932,8.30,1.11,12,0.62,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.53,N,060250,500,200 억,,6714154,N,N,231,N,00,N
20241209,150544,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,-400,5,-5.19,1762321130,237646,110.43,7620,7680,7100,10020,5400,7710,7415.74,16.72,0,-39160,7996,7852,7696,7552,7396,7925,7625,201,2310,500,5700,10,1,40160611,2936,8.32,1.11,12,0.59,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.53,N,060250,500,200 억,,6714154,N,N,133,N,00,N
20241209,140543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7290,-420,5,-5.45,1550768070,208685,96.97,7620,7680,7100,10020,5400,7710,7431.14,16.72,0,-33486,7996,7852,7696,7552,7396,7925,7625,201,2310,500,5700,10,1,40160611,2928,8.29,1.11,12,0.52,879.00,6578.00,15600,20240220,-53.27,6650,20241113,9.62,15600,-53.27,20240220,6650,9.62,20241113,15600,-53.27,20240220,6650,9.62,20241113,2.53,N,060250,500,200 억,,6714154,N,N,133,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 160543 55 40.00 KSQ150 금융 N N N Y 40 N 7800 500 2 6.85 1593037620 210137 83.51 7200 7850 7200 9490 5110 7300 7580.42 16.75 0 -41200 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3133 8.87 1.19 12 0.52 879.00 6578.00 15600 20240220 -50.00 6650 20241113 17.29 15600 -50.00 20240220 6650 17.29 20241113 15600 -50.00 20240220 6650 17.29 20241113 2.49 N 060250 500 200 억 6724924 N N 50 N 00 N
3 20241210 150545 55 40.00 KSQ150 금융 N N N Y 40 N 7770 470 2 6.44 1516248620 200268 79.59 7200 7850 7200 9490 5110 7300 7571.10 16.75 0 -40319 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3120 8.84 1.18 12 0.50 879.00 6578.00 15600 20240220 -50.19 6650 20241113 16.84 15600 -50.19 20240220 6650 16.84 20241113 15600 -50.19 20240220 6650 16.84 20241113 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
4 20241210 140545 55 40.00 KSQ150 금융 N N N Y 40 N 7760 460 2 6.30 1310379390 173880 69.10 7200 7850 7200 9490 5110 7300 7536.11 16.75 0 -35854 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3116 8.83 1.18 12 0.43 879.00 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 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
5 20241210 130543 55 40.00 KSQ150 금융 N N N Y 40 N 7600 300 2 4.11 994759640 133120 52.90 7200 7630 7200 9490 5110 7300 7472.65 16.75 0 -23709 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3052 8.65 1.16 12 0.33 879.00 6578.00 15600 20240220 -51.28 6650 20241113 14.29 15600 -51.28 20240220 6650 14.29 20241113 15600 -51.28 20240220 6650 14.29 20241113 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
6 20241210 120544 55 40.00 KSQ150 금융 N N N Y 40 N 7560 260 2 3.56 878705780 117804 46.81 7200 7590 7200 9490 5110 7300 7459.05 16.75 0 -18865 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3036 8.60 1.15 12 0.29 879.00 6578.00 15600 20240220 -51.54 6650 20241113 13.68 15600 -51.54 20240220 6650 13.68 20241113 15600 -51.54 20240220 6650 13.68 20241113 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
7 20241210 110543 55 40.00 KSQ150 금융 N N N Y 40 N 7550 250 2 3.42 727568850 97792 38.86 7200 7550 7200 9490 5110 7300 7439.96 16.75 0 -17774 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3032 8.59 1.15 12 0.24 879.00 6578.00 15600 20240220 -51.60 6650 20241113 13.53 15600 -51.60 20240220 6650 13.53 20241113 15600 -51.60 20240220 6650 13.53 20241113 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
8 20241210 100543 55 40.00 KSQ150 금융 N N N Y 40 N 7480 180 2 2.47 558670800 75224 29.89 7200 7510 7200 9490 5110 7300 7426.76 16.75 0 -8159 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 3004 8.51 1.14 12 0.19 879.00 6578.00 15600 20240220 -52.05 6650 20241113 12.48 15600 -52.05 20240220 6650 12.48 20241113 15600 -52.05 20240220 6650 12.48 20241113 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
9 20241210 090547 55 40.00 KSQ150 금융 N N N Y 40 N 7440 140 2 1.92 135711420 18443 7.33 7200 7500 7200 9490 5110 7300 7358.42 16.75 0 3344 7940 7620 7360 7040 6780 7490 6910 201 2190 500 5400 10 1 40160611 2988 8.46 1.13 12 0.05 879.00 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 2.49 N 060250 500 200 억 6724924 N N 231 N 00 N
10 20241209 160542 55 40.00 KSQ150 금융 N N N Y 40 N 7300 -410 5 -5.32 1857584910 250691 116.49 7620 7680 7100 10020 5400 7710 7409.92 16.72 0 -42863 7996 7852 7696 7552 7396 7925 7625 201 2310 500 5700 10 1 40160611 2932 8.30 1.11 12 0.62 879.00 6578.00 15600 20240220 -53.21 6650 20241113 9.77 15600 -53.21 20240220 6650 9.77 20241113 15600 -53.21 20240220 6650 9.77 20241113 2.53 N 060250 500 200 억 6714154 N N 231 N 00 N
11 20241209 150544 55 40.00 KSQ150 금융 N N N Y 40 N 7310 -400 5 -5.19 1762321130 237646 110.43 7620 7680 7100 10020 5400 7710 7415.74 16.72 0 -39160 7996 7852 7696 7552 7396 7925 7625 201 2310 500 5700 10 1 40160611 2936 8.32 1.11 12 0.59 879.00 6578.00 15600 20240220 -53.14 6650 20241113 9.92 15600 -53.14 20240220 6650 9.92 20241113 15600 -53.14 20240220 6650 9.92 20241113 2.53 N 060250 500 200 억 6714154 N N 133 N 00 N
12 20241209 140543 55 40.00 KSQ150 금융 N N N Y 40 N 7290 -420 5 -5.45 1550768070 208685 96.97 7620 7680 7100 10020 5400 7710 7431.14 16.72 0 -33486 7996 7852 7696 7552 7396 7925 7625 201 2310 500 5700 10 1 40160611 2928 8.29 1.11 12 0.52 879.00 6578.00 15600 20240220 -53.27 6650 20241113 9.62 15600 -53.27 20240220 6650 9.62 20241113 15600 -53.27 20240220 6650 9.62 20241113 2.53 N 060250 500 200 억 6714154 N N 133 N 00 N