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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006730/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
20241118,160215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5760,90,2,1.59,600287650,104573,62.68,5620,5810,5620,7370,3970,5670,5740.37,10.32,0,-16368,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3826,2.81,0.44,12,0.16,2052.00,13083.00,8250,20240517,-30.18,5460,20241115,5.49,8250,-30.18,20240517,5460,5.49,20241115,8250,-30.18,20240517,5460,5.49,20241115,0.64,N,006730,500,337 억,,6857796,N,N,199,N,00,N
20241118,150215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,80,2,1.41,538809740,93898,56.28,5620,5810,5620,7370,3970,5670,5738.25,10.32,0,-19985,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3820,2.80,0.44,12,0.14,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,140215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5740,70,2,1.23,517873450,90258,54.10,5620,5810,5620,7370,3970,5670,5737.70,10.32,0,-20929,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3813,2.80,0.44,12,0.14,2052.00,13083.00,8250,20240517,-30.42,5460,20241115,5.13,8250,-30.42,20240517,5460,5.13,20241115,8250,-30.42,20240517,5460,5.13,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,130216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5770,100,2,1.76,485492840,84611,50.71,5620,5810,5620,7370,3970,5670,5737.94,10.32,0,-23761,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3833,2.81,0.44,12,0.13,2052.00,13083.00,8250,20240517,-30.06,5460,20241115,5.68,8250,-30.06,20240517,5460,5.68,20241115,8250,-30.06,20240517,5460,5.68,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,120216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5730,60,2,1.06,354548020,61836,37.06,5620,5800,5620,7370,3970,5670,5733.68,10.32,0,-11168,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3806,2.79,0.44,12,0.09,2052.00,13083.00,8250,20240517,-30.55,5460,20241115,4.95,8250,-30.55,20240517,5460,4.95,20241115,8250,-30.55,20240517,5460,4.95,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,110216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5760,90,2,1.59,247194420,43122,25.85,5620,5800,5620,7370,3970,5670,5732.44,10.32,0,-1948,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3826,2.81,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.18,5460,20241115,5.49,8250,-30.18,20240517,5460,5.49,20241115,8250,-30.18,20240517,5460,5.49,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,100216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5730,60,2,1.06,111887820,19635,11.77,5620,5750,5620,7370,3970,5670,5698.39,10.32,0,-1267,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3806,2.79,0.44,12,0.03,2052.00,13083.00,8250,20240517,-30.55,5460,20241115,4.95,8250,-30.55,20240517,5460,4.95,20241115,8250,-30.55,20240517,5460,4.95,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241118,090214,55,60.00,KSQ150,,,N,N,N,Y,60,N,5670,0,3,0.00,20891460,3690,2.21,5620,5680,5620,7370,3970,5670,5661.64,10.32,0,752,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3766,2.76,0.43,12,0.01,2052.00,13083.00,8250,20240517,-31.27,5460,20241115,3.85,8250,-31.27,20240517,5460,3.85,20241115,8250,-31.27,20240517,5460,3.85,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N
20241115,160218,55,60.00,KSQ150,신저가,,N,N,N,Y,60,N,5670,190,2,3.47,932745530,166734,13.67,5460,5720,5460,7120,3840,5480,5594.21,10.28,0,74972,6506,5992,5736,5222,4966,5865,5095,337,1640,500,4050,10,1,66426923,3766,2.76,0.43,12,0.25,2052.00,13083.00,8250,20240517,-31.27,5460,20241115,3.85,8250,-31.27,20240517,5460,3.85,20241115,8250,-31.27,20240517,5460,3.85,20241115,0.64,N,006730,500,337 억,,6827861,N,N,69,N,00,N
20241115,150223,55,60.00,KSQ150,신저가,,N,N,N,Y,60,N,5690,210,2,3.83,865717180,154966,12.71,5460,5700,5460,7120,3840,5480,5586.50,10.28,0,68978,6506,5992,5736,5222,4966,5865,5095,337,1640,500,4050,10,1,66426923,3780,2.77,0.43,12,0.23,2052.00,13083.00,8250,20240517,-31.03,5460,20241115,4.21,8250,-31.03,20240517,5460,4.21,20241115,8250,-31.03,20240517,5460,4.21,20241115,0.64,N,006730,500,337 억,,6827861,N,N,69,N,00,N
20241115,140221,55,60.00,KSQ150,신저가,,N,N,N,Y,60,N,5650,170,2,3.10,747001190,134082,10.99,5460,5670,5460,7120,3840,5480,5571.23,10.28,0,55036,6506,5992,5736,5222,4966,5865,5095,337,1640,500,4050,10,1,66426923,3753,2.75,0.43,12,0.20,2052.00,13083.00,8250,20240517,-31.52,5460,20241115,3.48,8250,-31.52,20240517,5460,3.48,20241115,8250,-31.52,20240517,5460,3.48,20241115,0.64,N,006730,500,337 억,,6827861,N,N,69,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 20241118 160215 55 60.00 KSQ150 N N N Y 60 N 5760 90 2 1.59 600287650 104573 62.68 5620 5810 5620 7370 3970 5670 5740.37 10.32 0 -16368 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3826 2.81 0.44 12 0.16 2052.00 13083.00 8250 20240517 -30.18 5460 20241115 5.49 8250 -30.18 20240517 5460 5.49 20241115 8250 -30.18 20240517 5460 5.49 20241115 0.64 N 006730 500 337 억 6857796 N N 199 N 00 N
3 20241118 150215 55 60.00 KSQ150 N N N Y 60 N 5750 80 2 1.41 538809740 93898 56.28 5620 5810 5620 7370 3970 5670 5738.25 10.32 0 -19985 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3820 2.80 0.44 12 0.14 2052.00 13083.00 8250 20240517 -30.30 5460 20241115 5.31 8250 -30.30 20240517 5460 5.31 20241115 8250 -30.30 20240517 5460 5.31 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
4 20241118 140215 55 60.00 KSQ150 N N N Y 60 N 5740 70 2 1.23 517873450 90258 54.10 5620 5810 5620 7370 3970 5670 5737.70 10.32 0 -20929 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3813 2.80 0.44 12 0.14 2052.00 13083.00 8250 20240517 -30.42 5460 20241115 5.13 8250 -30.42 20240517 5460 5.13 20241115 8250 -30.42 20240517 5460 5.13 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
5 20241118 130216 55 60.00 KSQ150 N N N Y 60 N 5770 100 2 1.76 485492840 84611 50.71 5620 5810 5620 7370 3970 5670 5737.94 10.32 0 -23761 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3833 2.81 0.44 12 0.13 2052.00 13083.00 8250 20240517 -30.06 5460 20241115 5.68 8250 -30.06 20240517 5460 5.68 20241115 8250 -30.06 20240517 5460 5.68 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
6 20241118 120216 55 60.00 KSQ150 N N N Y 60 N 5730 60 2 1.06 354548020 61836 37.06 5620 5800 5620 7370 3970 5670 5733.68 10.32 0 -11168 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3806 2.79 0.44 12 0.09 2052.00 13083.00 8250 20240517 -30.55 5460 20241115 4.95 8250 -30.55 20240517 5460 4.95 20241115 8250 -30.55 20240517 5460 4.95 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
7 20241118 110216 55 60.00 KSQ150 N N N Y 60 N 5760 90 2 1.59 247194420 43122 25.85 5620 5800 5620 7370 3970 5670 5732.44 10.32 0 -1948 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3826 2.81 0.44 12 0.06 2052.00 13083.00 8250 20240517 -30.18 5460 20241115 5.49 8250 -30.18 20240517 5460 5.49 20241115 8250 -30.18 20240517 5460 5.49 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
8 20241118 100216 55 60.00 KSQ150 N N N Y 60 N 5730 60 2 1.06 111887820 19635 11.77 5620 5750 5620 7370 3970 5670 5698.39 10.32 0 -1267 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3806 2.79 0.44 12 0.03 2052.00 13083.00 8250 20240517 -30.55 5460 20241115 4.95 8250 -30.55 20240517 5460 4.95 20241115 8250 -30.55 20240517 5460 4.95 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
9 20241118 090214 55 60.00 KSQ150 N N N Y 60 N 5670 0 3 0.00 20891460 3690 2.21 5620 5680 5620 7370 3970 5670 5661.64 10.32 0 752 5876 5772 5616 5512 5356 5825 5565 337 1700 500 4190 10 1 66426923 3766 2.76 0.43 12 0.01 2052.00 13083.00 8250 20240517 -31.27 5460 20241115 3.85 8250 -31.27 20240517 5460 3.85 20241115 8250 -31.27 20240517 5460 3.85 20241115 0.64 N 006730 500 337 억 6857796 N N 0 N 00 N
10 20241115 160218 55 60.00 KSQ150 신저가 N N N Y 60 N 5670 190 2 3.47 932745530 166734 13.67 5460 5720 5460 7120 3840 5480 5594.21 10.28 0 74972 6506 5992 5736 5222 4966 5865 5095 337 1640 500 4050 10 1 66426923 3766 2.76 0.43 12 0.25 2052.00 13083.00 8250 20240517 -31.27 5460 20241115 3.85 8250 -31.27 20240517 5460 3.85 20241115 8250 -31.27 20240517 5460 3.85 20241115 0.64 N 006730 500 337 억 6827861 N N 69 N 00 N
11 20241115 150223 55 60.00 KSQ150 신저가 N N N Y 60 N 5690 210 2 3.83 865717180 154966 12.71 5460 5700 5460 7120 3840 5480 5586.50 10.28 0 68978 6506 5992 5736 5222 4966 5865 5095 337 1640 500 4050 10 1 66426923 3780 2.77 0.43 12 0.23 2052.00 13083.00 8250 20240517 -31.03 5460 20241115 4.21 8250 -31.03 20240517 5460 4.21 20241115 8250 -31.03 20240517 5460 4.21 20241115 0.64 N 006730 500 337 억 6827861 N N 69 N 00 N
12 20241115 140221 55 60.00 KSQ150 신저가 N N N Y 60 N 5650 170 2 3.10 747001190 134082 10.99 5460 5670 5460 7120 3840 5480 5571.23 10.28 0 55036 6506 5992 5736 5222 4966 5865 5095 337 1640 500 4050 10 1 66426923 3753 2.75 0.43 12 0.20 2052.00 13083.00 8250 20240517 -31.52 5460 20241115 3.48 8250 -31.52 20240517 5460 3.48 20241115 8250 -31.52 20240517 5460 3.48 20241115 0.64 N 006730 500 337 억 6827861 N N 69 N 00 N