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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160228,55,60.00,KSQ150,,,N,N,N,Y,60,N,6060,60,2,1.00,1125592520,187201,370.99,6040,6170,5940,7800,4200,6000,6011.58,10.22,0,17367,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,4025,2.95,0.46,12,0.28,2052.00,13083.00,8250,20240517,-26.55,5460,20241115,10.99,8250,-26.55,20240517,5460,10.99,20241115,8250,-26.55,20240517,5460,10.99,20241115,0.62,N,006730,500,337 억,,6791135,N,N,151,N,00,N
20241128,150234,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-30,5,-0.50,780196640,129820,257.27,6040,6170,5940,7800,4200,6000,6009.83,10.22,0,17533,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3966,2.91,0.46,12,0.20,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,140233,55,60.00,KSQ150,,,N,N,N,Y,60,N,6010,10,2,0.17,312309100,52255,103.56,6040,6040,5940,7800,4200,6000,5976.64,10.22,0,9375,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3992,2.93,0.46,12,0.08,2052.00,13083.00,8250,20240517,-27.15,5460,20241115,10.07,8250,-27.15,20240517,5460,10.07,20241115,8250,-27.15,20240517,5460,10.07,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,130230,55,60.00,KSQ150,,,N,N,N,Y,60,N,5990,-10,5,-0.17,274792530,46002,91.17,6040,6040,5940,7800,4200,6000,5973.49,10.22,0,6692,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3979,2.92,0.46,12,0.07,2052.00,13083.00,8250,20240517,-27.39,5460,20241115,9.71,8250,-27.39,20240517,5460,9.71,20241115,8250,-27.39,20240517,5460,9.71,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,120232,55,60.00,KSQ150,,,N,N,N,Y,60,N,5990,-10,5,-0.17,235645700,39467,78.21,6040,6040,5940,7800,4200,6000,5970.70,10.22,0,6188,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3979,2.92,0.46,12,0.06,2052.00,13083.00,8250,20240517,-27.39,5460,20241115,9.71,8250,-27.39,20240517,5460,9.71,20241115,8250,-27.39,20240517,5460,9.71,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,110232,55,60.00,KSQ150,,,N,N,N,Y,60,N,5960,-40,5,-0.67,196370500,32882,65.16,6040,6040,5940,7800,4200,6000,5971.98,10.22,0,4510,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3959,2.90,0.46,12,0.05,2052.00,13083.00,8250,20240517,-27.76,5460,20241115,9.16,8250,-27.76,20240517,5460,9.16,20241115,8250,-27.76,20240517,5460,9.16,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,100231,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-30,5,-0.50,115042950,19225,38.10,6040,6040,5960,7800,4200,6000,5984.03,10.22,0,2788,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3966,2.91,0.46,12,0.03,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241128,090230,55,60.00,KSQ150,,,N,N,N,Y,60,N,6000,0,3,0.00,5749080,953,1.89,6040,6040,6000,7800,4200,6000,6032.61,10.22,0,565,6100,6050,5990,5940,5880,6020,5910,337,1800,500,4440,10,1,66426923,3986,2.92,0.46,12,0.00,2052.00,13083.00,8250,20240517,-27.27,5460,20241115,9.89,8250,-27.27,20240517,5460,9.89,20241115,8250,-27.27,20240517,5460,9.89,20241115,0.62,N,006730,500,337 억,,6791135,N,N,1,N,00,N
20241127,160227,55,60.00,KSQ150,,,N,N,N,Y,60,N,6000,0,3,0.00,298263590,49798,155.45,6040,6040,5930,7800,4200,6000,5989.47,10.25,0,-8425,6080,6040,5980,5940,5880,6060,5960,337,1800,500,4440,10,1,66426923,3986,2.92,0.46,12,0.07,2052.00,13083.00,8250,20240517,-27.27,5460,20241115,9.89,8250,-27.27,20240517,5460,9.89,20241115,8250,-27.27,20240517,5460,9.89,20241115,0.63,N,006730,500,337 억,,6809489,N,N,1,N,00,N
20241127,150230,55,60.00,KSQ150,,,N,N,N,Y,60,N,5970,-30,5,-0.50,241045770,40252,125.65,6040,6040,5930,7800,4200,6000,5988.42,10.25,0,-6929,6080,6040,5980,5940,5880,6060,5960,337,1800,500,4440,10,1,66426923,3966,2.91,0.46,12,0.06,2052.00,13083.00,8250,20240517,-27.64,5460,20241115,9.34,8250,-27.64,20240517,5460,9.34,20241115,8250,-27.64,20240517,5460,9.34,20241115,0.63,N,006730,500,337 억,,6809489,N,N,19,N,00,N
20241127,140230,55,60.00,KSQ150,,,N,N,N,Y,60,N,5990,-10,5,-0.17,215516540,35983,112.32,6040,6040,5930,7800,4200,6000,5989.40,10.25,0,-5896,6080,6040,5980,5940,5880,6060,5960,337,1800,500,4440,10,1,66426923,3979,2.92,0.46,12,0.05,2052.00,13083.00,8250,20240517,-27.39,5460,20241115,9.71,8250,-27.39,20240517,5460,9.71,20241115,8250,-27.39,20240517,5460,9.71,20241115,0.63,N,006730,500,337 억,,6809489,N,N,19,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 20241128 160228 55 60.00 KSQ150 N N N Y 60 N 6060 60 2 1.00 1125592520 187201 370.99 6040 6170 5940 7800 4200 6000 6011.58 10.22 0 17367 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 4025 2.95 0.46 12 0.28 2052.00 13083.00 8250 20240517 -26.55 5460 20241115 10.99 8250 -26.55 20240517 5460 10.99 20241115 8250 -26.55 20240517 5460 10.99 20241115 0.62 N 006730 500 337 억 6791135 N N 151 N 00 N
3 20241128 150234 55 60.00 KSQ150 N N N Y 60 N 5970 -30 5 -0.50 780196640 129820 257.27 6040 6170 5940 7800 4200 6000 6009.83 10.22 0 17533 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3966 2.91 0.46 12 0.20 2052.00 13083.00 8250 20240517 -27.64 5460 20241115 9.34 8250 -27.64 20240517 5460 9.34 20241115 8250 -27.64 20240517 5460 9.34 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
4 20241128 140233 55 60.00 KSQ150 N N N Y 60 N 6010 10 2 0.17 312309100 52255 103.56 6040 6040 5940 7800 4200 6000 5976.64 10.22 0 9375 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3992 2.93 0.46 12 0.08 2052.00 13083.00 8250 20240517 -27.15 5460 20241115 10.07 8250 -27.15 20240517 5460 10.07 20241115 8250 -27.15 20240517 5460 10.07 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
5 20241128 130230 55 60.00 KSQ150 N N N Y 60 N 5990 -10 5 -0.17 274792530 46002 91.17 6040 6040 5940 7800 4200 6000 5973.49 10.22 0 6692 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3979 2.92 0.46 12 0.07 2052.00 13083.00 8250 20240517 -27.39 5460 20241115 9.71 8250 -27.39 20240517 5460 9.71 20241115 8250 -27.39 20240517 5460 9.71 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
6 20241128 120232 55 60.00 KSQ150 N N N Y 60 N 5990 -10 5 -0.17 235645700 39467 78.21 6040 6040 5940 7800 4200 6000 5970.70 10.22 0 6188 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3979 2.92 0.46 12 0.06 2052.00 13083.00 8250 20240517 -27.39 5460 20241115 9.71 8250 -27.39 20240517 5460 9.71 20241115 8250 -27.39 20240517 5460 9.71 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
7 20241128 110232 55 60.00 KSQ150 N N N Y 60 N 5960 -40 5 -0.67 196370500 32882 65.16 6040 6040 5940 7800 4200 6000 5971.98 10.22 0 4510 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3959 2.90 0.46 12 0.05 2052.00 13083.00 8250 20240517 -27.76 5460 20241115 9.16 8250 -27.76 20240517 5460 9.16 20241115 8250 -27.76 20240517 5460 9.16 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
8 20241128 100231 55 60.00 KSQ150 N N N Y 60 N 5970 -30 5 -0.50 115042950 19225 38.10 6040 6040 5960 7800 4200 6000 5984.03 10.22 0 2788 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3966 2.91 0.46 12 0.03 2052.00 13083.00 8250 20240517 -27.64 5460 20241115 9.34 8250 -27.64 20240517 5460 9.34 20241115 8250 -27.64 20240517 5460 9.34 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
9 20241128 090230 55 60.00 KSQ150 N N N Y 60 N 6000 0 3 0.00 5749080 953 1.89 6040 6040 6000 7800 4200 6000 6032.61 10.22 0 565 6100 6050 5990 5940 5880 6020 5910 337 1800 500 4440 10 1 66426923 3986 2.92 0.46 12 0.00 2052.00 13083.00 8250 20240517 -27.27 5460 20241115 9.89 8250 -27.27 20240517 5460 9.89 20241115 8250 -27.27 20240517 5460 9.89 20241115 0.62 N 006730 500 337 억 6791135 N N 1 N 00 N
10 20241127 160227 55 60.00 KSQ150 N N N Y 60 N 6000 0 3 0.00 298263590 49798 155.45 6040 6040 5930 7800 4200 6000 5989.47 10.25 0 -8425 6080 6040 5980 5940 5880 6060 5960 337 1800 500 4440 10 1 66426923 3986 2.92 0.46 12 0.07 2052.00 13083.00 8250 20240517 -27.27 5460 20241115 9.89 8250 -27.27 20240517 5460 9.89 20241115 8250 -27.27 20240517 5460 9.89 20241115 0.63 N 006730 500 337 억 6809489 N N 1 N 00 N
11 20241127 150230 55 60.00 KSQ150 N N N Y 60 N 5970 -30 5 -0.50 241045770 40252 125.65 6040 6040 5930 7800 4200 6000 5988.42 10.25 0 -6929 6080 6040 5980 5940 5880 6060 5960 337 1800 500 4440 10 1 66426923 3966 2.91 0.46 12 0.06 2052.00 13083.00 8250 20240517 -27.64 5460 20241115 9.34 8250 -27.64 20240517 5460 9.34 20241115 8250 -27.64 20240517 5460 9.34 20241115 0.63 N 006730 500 337 억 6809489 N N 19 N 00 N
12 20241127 140230 55 60.00 KSQ150 N N N Y 60 N 5990 -10 5 -0.17 215516540 35983 112.32 6040 6040 5930 7800 4200 6000 5989.40 10.25 0 -5896 6080 6040 5980 5940 5880 6060 5960 337 1800 500 4440 10 1 66426923 3979 2.92 0.46 12 0.05 2052.00 13083.00 8250 20240517 -27.39 5460 20241115 9.71 8250 -27.39 20240517 5460 9.71 20241115 8250 -27.39 20240517 5460 9.71 20241115 0.63 N 006730 500 337 억 6809489 N N 19 N 00 N