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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160218,55,60.00,KSQ150,,,N,N,N,Y,60,N,5810,160,2,2.83,362211850,62921,90.86,5700,5810,5640,7340,3960,5650,5756.61,10.27,0,22542,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3859,2.83,0.44,12,0.09,2052.00,13083.00,8250,20240517,-29.58,5460,20241115,6.41,8250,-29.58,20240517,5460,6.41,20241115,8250,-29.58,20240517,5460,6.41,20241115,0.63,N,006730,500,337 억,,6822573,N,N,1,N,00,N
20241121,150222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5790,140,2,2.48,326813610,56796,82.02,5700,5810,5640,7340,3960,5650,5754.17,10.27,0,20928,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3846,2.82,0.44,12,0.09,2052.00,13083.00,8250,20240517,-29.82,5460,20241115,6.04,8250,-29.82,20240517,5460,6.04,20241115,8250,-29.82,20240517,5460,6.04,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,140222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5760,110,2,1.95,245855840,42798,61.80,5700,5810,5640,7340,3960,5650,5744.56,10.27,0,15952,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3826,2.81,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.18,5460,20241115,5.49,8250,-30.18,20240517,5460,5.49,20241115,8250,-30.18,20240517,5460,5.49,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,130222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,100,2,1.77,209867200,36563,52.80,5700,5810,5640,7340,3960,5650,5739.88,10.27,0,13948,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3820,2.80,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,120220,55,60.00,KSQ150,,,N,N,N,Y,60,N,5760,110,2,1.95,179951240,31361,45.29,5700,5810,5640,7340,3960,5650,5738.06,10.27,0,10917,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3826,2.81,0.44,12,0.05,2052.00,13083.00,8250,20240517,-30.18,5460,20241115,5.49,8250,-30.18,20240517,5460,5.49,20241115,8250,-30.18,20240517,5460,5.49,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,110220,55,60.00,KSQ150,,,N,N,N,Y,60,N,5720,70,2,1.24,142309680,24800,35.81,5700,5810,5640,7340,3960,5650,5738.29,10.27,0,8460,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3800,2.79,0.44,12,0.04,2052.00,13083.00,8250,20240517,-30.67,5460,20241115,4.76,8250,-30.67,20240517,5460,4.76,20241115,8250,-30.67,20240517,5460,4.76,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,100220,55,60.00,KSQ150,,,N,N,N,Y,60,N,5770,120,2,2.12,123008330,21434,30.95,5700,5810,5640,7340,3960,5650,5738.93,10.27,0,7628,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3833,2.81,0.44,12,0.03,2052.00,13083.00,8250,20240517,-30.06,5460,20241115,5.68,8250,-30.06,20240517,5460,5.68,20241115,8250,-30.06,20240517,5460,5.68,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241121,090220,55,60.00,KSQ150,,,N,N,N,Y,60,N,5650,0,3,0.00,3741270,658,0.95,5700,5700,5650,7340,3960,5650,5685.82,10.27,0,277,5923,5786,5703,5566,5483,5745,5525,337,1690,500,4180,10,1,66426923,3753,2.75,0.43,12,0.00,2052.00,13083.00,8250,20240517,-31.52,5460,20241115,3.48,8250,-31.52,20240517,5460,3.48,20241115,8250,-31.52,20240517,5460,3.48,20241115,0.63,N,006730,500,337 억,,6822573,N,N,454,N,00,N
20241120,160219,55,60.00,KSQ150,,,N,N,N,Y,60,N,5650,-50,5,-0.88,391767310,69176,155.68,5840,5840,5620,7410,3990,5700,5663.36,10.28,0,-268,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3753,2.75,0.43,12,0.10,2052.00,13083.00,8250,20240517,-31.52,5460,20241115,3.48,8250,-31.52,20240517,5460,3.48,20241115,8250,-31.52,20240517,5460,3.48,20241115,0.63,N,006730,500,337 억,,6829126,N,N,454,N,00,N
20241120,150221,55,60.00,KSQ150,,,N,N,N,Y,60,N,5660,-40,5,-0.70,350553270,61883,139.26,5840,5840,5620,7410,3990,5700,5664.77,10.28,0,-1673,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3760,2.76,0.43,12,0.09,2052.00,13083.00,8250,20240517,-31.39,5460,20241115,3.66,8250,-31.39,20240517,5460,3.66,20241115,8250,-31.39,20240517,5460,3.66,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,N,00,N
20241120,140222,55,60.00,KSQ150,,,N,N,N,Y,60,N,5660,-40,5,-0.70,306454190,54090,121.73,5840,5840,5620,7410,3990,5700,5665.63,10.28,0,-2668,5813,5756,5723,5666,5633,5740,5650,337,1710,500,4210,10,1,66426923,3760,2.76,0.43,12,0.08,2052.00,13083.00,8250,20240517,-31.39,5460,20241115,3.66,8250,-31.39,20240517,5460,3.66,20241115,8250,-31.39,20240517,5460,3.66,20241115,0.63,N,006730,500,337 억,,6829126,N,N,0,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 20241121 160218 55 60.00 KSQ150 N N N Y 60 N 5810 160 2 2.83 362211850 62921 90.86 5700 5810 5640 7340 3960 5650 5756.61 10.27 0 22542 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3859 2.83 0.44 12 0.09 2052.00 13083.00 8250 20240517 -29.58 5460 20241115 6.41 8250 -29.58 20240517 5460 6.41 20241115 8250 -29.58 20240517 5460 6.41 20241115 0.63 N 006730 500 337 억 6822573 N N 1 N 00 N
3 20241121 150222 55 60.00 KSQ150 N N N Y 60 N 5790 140 2 2.48 326813610 56796 82.02 5700 5810 5640 7340 3960 5650 5754.17 10.27 0 20928 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3846 2.82 0.44 12 0.09 2052.00 13083.00 8250 20240517 -29.82 5460 20241115 6.04 8250 -29.82 20240517 5460 6.04 20241115 8250 -29.82 20240517 5460 6.04 20241115 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
4 20241121 140222 55 60.00 KSQ150 N N N Y 60 N 5760 110 2 1.95 245855840 42798 61.80 5700 5810 5640 7340 3960 5650 5744.56 10.27 0 15952 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 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 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
5 20241121 130222 55 60.00 KSQ150 N N N Y 60 N 5750 100 2 1.77 209867200 36563 52.80 5700 5810 5640 7340 3960 5650 5739.88 10.27 0 13948 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3820 2.80 0.44 12 0.06 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 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
6 20241121 120220 55 60.00 KSQ150 N N N Y 60 N 5760 110 2 1.95 179951240 31361 45.29 5700 5810 5640 7340 3960 5650 5738.06 10.27 0 10917 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3826 2.81 0.44 12 0.05 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 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
7 20241121 110220 55 60.00 KSQ150 N N N Y 60 N 5720 70 2 1.24 142309680 24800 35.81 5700 5810 5640 7340 3960 5650 5738.29 10.27 0 8460 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3800 2.79 0.44 12 0.04 2052.00 13083.00 8250 20240517 -30.67 5460 20241115 4.76 8250 -30.67 20240517 5460 4.76 20241115 8250 -30.67 20240517 5460 4.76 20241115 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
8 20241121 100220 55 60.00 KSQ150 N N N Y 60 N 5770 120 2 2.12 123008330 21434 30.95 5700 5810 5640 7340 3960 5650 5738.93 10.27 0 7628 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3833 2.81 0.44 12 0.03 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 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
9 20241121 090220 55 60.00 KSQ150 N N N Y 60 N 5650 0 3 0.00 3741270 658 0.95 5700 5700 5650 7340 3960 5650 5685.82 10.27 0 277 5923 5786 5703 5566 5483 5745 5525 337 1690 500 4180 10 1 66426923 3753 2.75 0.43 12 0.00 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 0.63 N 006730 500 337 억 6822573 N N 454 N 00 N
10 20241120 160219 55 60.00 KSQ150 N N N Y 60 N 5650 -50 5 -0.88 391767310 69176 155.68 5840 5840 5620 7410 3990 5700 5663.36 10.28 0 -268 5813 5756 5723 5666 5633 5740 5650 337 1710 500 4210 10 1 66426923 3753 2.75 0.43 12 0.10 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 0.63 N 006730 500 337 억 6829126 N N 454 N 00 N
11 20241120 150221 55 60.00 KSQ150 N N N Y 60 N 5660 -40 5 -0.70 350553270 61883 139.26 5840 5840 5620 7410 3990 5700 5664.77 10.28 0 -1673 5813 5756 5723 5666 5633 5740 5650 337 1710 500 4210 10 1 66426923 3760 2.76 0.43 12 0.09 2052.00 13083.00 8250 20240517 -31.39 5460 20241115 3.66 8250 -31.39 20240517 5460 3.66 20241115 8250 -31.39 20240517 5460 3.66 20241115 0.63 N 006730 500 337 억 6829126 N N 0 N 00 N
12 20241120 140222 55 60.00 KSQ150 N N N Y 60 N 5660 -40 5 -0.70 306454190 54090 121.73 5840 5840 5620 7410 3990 5700 5665.63 10.28 0 -2668 5813 5756 5723 5666 5633 5740 5650 337 1710 500 4210 10 1 66426923 3760 2.76 0.43 12 0.08 2052.00 13083.00 8250 20240517 -31.39 5460 20241115 3.66 8250 -31.39 20240517 5460 3.66 20241115 8250 -31.39 20240517 5460 3.66 20241115 0.63 N 006730 500 337 억 6829126 N N 0 N 00 N