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
006730/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
20241210,160219,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5600,250,2,4.67,500047790,90118,61.67,5460,5670,5450,6950,3750,5350,5548.81,10.16,0,44952,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3720,2.73,0.43,12,0.14,2052.00,13083.00,8250,20240517,-32.12,5350,20241209,4.67,8250,-32.12,20240517,5350,4.67,20241209,8250,-32.12,20240517,5350,4.67,20241209,0.57,N,006730,500,337 억,,6749741,N,N,1,N,00,N
20241210,150218,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5570,220,2,4.11,468921160,84550,57.86,5460,5670,5450,6950,3750,5350,5546.08,10.16,0,42732,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3700,2.71,0.43,12,0.13,2052.00,13083.00,8250,20240517,-32.48,5350,20241209,4.11,8250,-32.48,20240517,5350,4.11,20241209,8250,-32.48,20240517,5350,4.11,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,140218,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5560,210,2,3.93,391474260,70659,48.35,5460,5670,5450,6950,3750,5350,5540.33,10.16,0,38717,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3693,2.71,0.42,12,0.11,2052.00,13083.00,8250,20240517,-32.61,5350,20241209,3.93,8250,-32.61,20240517,5350,3.93,20241209,8250,-32.61,20240517,5350,3.93,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,130217,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5550,200,2,3.74,360726650,65126,44.57,5460,5670,5450,6950,3750,5350,5538.90,10.16,0,39958,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3687,2.70,0.42,12,0.10,2052.00,13083.00,8250,20240517,-32.73,5350,20241209,3.74,8250,-32.73,20240517,5350,3.74,20241209,8250,-32.73,20240517,5350,3.74,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,120218,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5550,200,2,3.74,343575150,62034,42.45,5460,5670,5450,6950,3750,5350,5538.50,10.16,0,40066,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3687,2.70,0.42,12,0.09,2052.00,13083.00,8250,20240517,-32.73,5350,20241209,3.74,8250,-32.73,20240517,5350,3.74,20241209,8250,-32.73,20240517,5350,3.74,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,110217,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5550,200,2,3.74,317961390,57416,39.29,5460,5670,5450,6950,3750,5350,5537.85,10.16,0,39687,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3687,2.70,0.42,12,0.09,2052.00,13083.00,8250,20240517,-32.73,5350,20241209,3.74,8250,-32.73,20240517,5350,3.74,20241209,8250,-32.73,20240517,5350,3.74,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,100217,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5590,240,2,4.49,245765350,44401,30.38,5460,5670,5450,6950,3750,5350,5535.13,10.16,0,30614,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3713,2.72,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.24,5350,20241209,4.49,8250,-32.24,20240517,5350,4.49,20241209,8250,-32.24,20240517,5350,4.49,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241210,090220,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,5450,100,2,1.87,10230530,1874,1.28,5460,5460,5450,6950,3750,5350,5459.19,10.16,0,878,5763,5556,5453,5246,5143,5505,5195,337,1600,500,3950,10,1,66426923,3620,2.66,0.42,12,0.00,2052.00,13083.00,8250,20240517,-33.94,5350,20241209,1.87,8250,-33.94,20240517,5350,1.87,20241209,8250,-33.94,20240517,5350,1.87,20241209,0.57,N,006730,500,337 억,,6749741,N,N,24,N,00,N
20241209,160216,55,60.00,KSQ150,신저가,기타서비스,N,N,N,Y,60,N,5350,-330,5,-5.81,798720660,146006,82.48,5650,5660,5350,7380,3980,5680,5470.49,10.21,0,-27199,5866,5772,5586,5492,5306,5820,5540,337,1700,500,4200,10,1,66426923,3554,2.61,0.41,12,0.22,2052.00,13083.00,8250,20240517,-35.15,5350,20241209,0.00,8250,-35.15,20240517,5350,0.00,20241209,8250,-35.15,20240517,5350,0.00,20241209,0.57,N,006730,500,337 억,,6784533,N,N,24,N,00,N
20241209,150218,55,60.00,KSQ150,신저가,기타서비스,N,N,N,Y,60,N,5430,-250,5,-4.40,714612790,130373,73.65,5650,5660,5400,7380,3980,5680,5481.29,10.21,0,-29025,5866,5772,5586,5492,5306,5820,5540,337,1700,500,4200,10,1,66426923,3607,2.65,0.42,12,0.20,2052.00,13083.00,8250,20240517,-34.18,5400,20241209,0.56,8250,-34.18,20240517,5400,0.56,20241209,8250,-34.18,20240517,5400,0.56,20241209,0.57,N,006730,500,337 억,,6784533,N,N,0,N,00,N
20241209,140218,55,60.00,KSQ150,신저가,기타서비스,N,N,N,Y,60,N,5430,-250,5,-4.40,606016090,110321,62.32,5650,5660,5400,7380,3980,5680,5493.21,10.21,0,-29949,5866,5772,5586,5492,5306,5820,5540,337,1700,500,4200,10,1,66426923,3607,2.65,0.42,12,0.17,2052.00,13083.00,8250,20240517,-34.18,5400,20241209,0.56,8250,-34.18,20240517,5400,0.56,20241209,8250,-34.18,20240517,5400,0.56,20241209,0.57,N,006730,500,337 억,,6784533,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 20241210 160219 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5600 250 2 4.67 500047790 90118 61.67 5460 5670 5450 6950 3750 5350 5548.81 10.16 0 44952 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3720 2.73 0.43 12 0.14 2052.00 13083.00 8250 20240517 -32.12 5350 20241209 4.67 8250 -32.12 20240517 5350 4.67 20241209 8250 -32.12 20240517 5350 4.67 20241209 0.57 N 006730 500 337 억 6749741 N N 1 N 00 N
3 20241210 150218 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5570 220 2 4.11 468921160 84550 57.86 5460 5670 5450 6950 3750 5350 5546.08 10.16 0 42732 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3700 2.71 0.43 12 0.13 2052.00 13083.00 8250 20240517 -32.48 5350 20241209 4.11 8250 -32.48 20240517 5350 4.11 20241209 8250 -32.48 20240517 5350 4.11 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
4 20241210 140218 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5560 210 2 3.93 391474260 70659 48.35 5460 5670 5450 6950 3750 5350 5540.33 10.16 0 38717 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3693 2.71 0.42 12 0.11 2052.00 13083.00 8250 20240517 -32.61 5350 20241209 3.93 8250 -32.61 20240517 5350 3.93 20241209 8250 -32.61 20240517 5350 3.93 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
5 20241210 130217 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5550 200 2 3.74 360726650 65126 44.57 5460 5670 5450 6950 3750 5350 5538.90 10.16 0 39958 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3687 2.70 0.42 12 0.10 2052.00 13083.00 8250 20240517 -32.73 5350 20241209 3.74 8250 -32.73 20240517 5350 3.74 20241209 8250 -32.73 20240517 5350 3.74 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
6 20241210 120218 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5550 200 2 3.74 343575150 62034 42.45 5460 5670 5450 6950 3750 5350 5538.50 10.16 0 40066 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3687 2.70 0.42 12 0.09 2052.00 13083.00 8250 20240517 -32.73 5350 20241209 3.74 8250 -32.73 20240517 5350 3.74 20241209 8250 -32.73 20240517 5350 3.74 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
7 20241210 110217 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5550 200 2 3.74 317961390 57416 39.29 5460 5670 5450 6950 3750 5350 5537.85 10.16 0 39687 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3687 2.70 0.42 12 0.09 2052.00 13083.00 8250 20240517 -32.73 5350 20241209 3.74 8250 -32.73 20240517 5350 3.74 20241209 8250 -32.73 20240517 5350 3.74 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
8 20241210 100217 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5590 240 2 4.49 245765350 44401 30.38 5460 5670 5450 6950 3750 5350 5535.13 10.16 0 30614 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3713 2.72 0.43 12 0.07 2052.00 13083.00 8250 20240517 -32.24 5350 20241209 4.49 8250 -32.24 20240517 5350 4.49 20241209 8250 -32.24 20240517 5350 4.49 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
9 20241210 090220 55 60.00 KSQ150 기타서비스 N N N Y 60 N 5450 100 2 1.87 10230530 1874 1.28 5460 5460 5450 6950 3750 5350 5459.19 10.16 0 878 5763 5556 5453 5246 5143 5505 5195 337 1600 500 3950 10 1 66426923 3620 2.66 0.42 12 0.00 2052.00 13083.00 8250 20240517 -33.94 5350 20241209 1.87 8250 -33.94 20240517 5350 1.87 20241209 8250 -33.94 20240517 5350 1.87 20241209 0.57 N 006730 500 337 억 6749741 N N 24 N 00 N
10 20241209 160216 55 60.00 KSQ150 신저가 기타서비스 N N N Y 60 N 5350 -330 5 -5.81 798720660 146006 82.48 5650 5660 5350 7380 3980 5680 5470.49 10.21 0 -27199 5866 5772 5586 5492 5306 5820 5540 337 1700 500 4200 10 1 66426923 3554 2.61 0.41 12 0.22 2052.00 13083.00 8250 20240517 -35.15 5350 20241209 0.00 8250 -35.15 20240517 5350 0.00 20241209 8250 -35.15 20240517 5350 0.00 20241209 0.57 N 006730 500 337 억 6784533 N N 24 N 00 N
11 20241209 150218 55 60.00 KSQ150 신저가 기타서비스 N N N Y 60 N 5430 -250 5 -4.40 714612790 130373 73.65 5650 5660 5400 7380 3980 5680 5481.29 10.21 0 -29025 5866 5772 5586 5492 5306 5820 5540 337 1700 500 4200 10 1 66426923 3607 2.65 0.42 12 0.20 2052.00 13083.00 8250 20240517 -34.18 5400 20241209 0.56 8250 -34.18 20240517 5400 0.56 20241209 8250 -34.18 20240517 5400 0.56 20241209 0.57 N 006730 500 337 억 6784533 N N 0 N 00 N
12 20241209 140218 55 60.00 KSQ150 신저가 기타서비스 N N N Y 60 N 5430 -250 5 -4.40 606016090 110321 62.32 5650 5660 5400 7380 3980 5680 5493.21 10.21 0 -29949 5866 5772 5586 5492 5306 5820 5540 337 1700 500 4200 10 1 66426923 3607 2.65 0.42 12 0.17 2052.00 13083.00 8250 20240517 -34.18 5400 20241209 0.56 8250 -34.18 20240517 5400 0.56 20241209 8250 -34.18 20240517 5400 0.56 20241209 0.57 N 006730 500 337 억 6784533 N N 0 N 00 N