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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003380/price/prices-20250301.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
20250312,160143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,-110,5,-2.06,1374637950,262668,141.95,5290,5330,5190,6940,3740,5340,5233.37,6.90,0,-129950,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5858,15.80,0.21,12,0.23,331.00,25100.00,7990,20240229,-34.54,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7340,-28.75,20240315,4990,4.81,20240910,0.29,N,003380,100,112 억,,7728825,N,N,188,N,00,N
20250312,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5245,-95,5,-1.78,1290417975,246565,133.25,5290,5330,5190,6940,3740,5340,5233.58,6.90,0,-131273,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5875,15.85,0.21,12,0.22,331.00,25100.00,7990,20240229,-34.36,4990,20240910,5.11,5630,-6.84,20250117,5090,3.05,20250228,7340,-28.54,20240315,4990,5.11,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,140143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,-110,5,-2.06,1176072540,224735,121.45,5290,5330,5190,6940,3740,5340,5233.15,6.90,0,-120962,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5858,15.80,0.21,12,0.20,331.00,25100.00,7990,20240229,-34.54,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7340,-28.75,20240315,4990,4.81,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,130143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,-120,5,-2.25,1091553620,208570,112.71,5290,5330,5190,6940,3740,5340,5233.51,6.90,0,-114125,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5847,15.77,0.21,12,0.19,331.00,25100.00,7990,20240229,-34.67,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,120144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,-120,5,-2.25,851695170,162579,87.86,5290,5330,5190,6940,3740,5340,5238.65,6.90,0,-116417,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5847,15.77,0.21,12,0.15,331.00,25100.00,7990,20240229,-34.67,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,110144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,-120,5,-2.25,774363140,147746,79.84,5290,5330,5190,6940,3740,5340,5241.18,6.90,0,-107555,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5847,15.77,0.21,12,0.13,331.00,25100.00,7990,20240229,-34.67,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,100144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5210,-130,5,-2.43,474061500,90046,48.66,5290,5330,5190,6940,3740,5340,5264.66,6.90,0,-65326,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5835,15.74,0.21,12,0.08,331.00,25100.00,7990,20240229,-34.79,4990,20240910,4.41,5630,-7.46,20250117,5090,2.36,20250228,7340,-29.02,20240315,4990,4.41,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250312,090144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5310,-30,5,-0.56,17215050,3249,1.76,5290,5320,5290,6940,3740,5340,5298.57,6.90,0,-2421,5400,5370,5310,5280,5220,5385,5295,112,1600,100,4050,10,1,112005621,5947,16.04,0.21,12,0.00,331.00,25100.00,7990,20240229,-33.54,4990,20240910,6.41,5630,-5.68,20250117,5090,4.32,20250228,7340,-27.66,20240315,4990,6.41,20240910,0.29,N,003380,100,112 억,,7728825,N,N,134,N,00,N
20250311,160143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,0,3,0.00,979592955,184780,200.17,5330,5340,5250,6940,3740,5340,5301.39,6.87,0,26076,5386,5362,5316,5292,5246,5375,5305,112,1600,100,4050,10,1,112005621,5981,16.13,0.21,12,0.16,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7695483,N,N,134,N,00,N
20250311,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-40,5,-0.75,935610415,176499,191.20,5330,5340,5250,6940,3740,5340,5300.93,6.87,0,24042,5386,5362,5316,5292,5246,5375,5305,112,1600,100,4050,10,1,112005621,5936,16.01,0.21,12,0.16,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7340,-27.79,20240315,4990,6.21,20240910,0.29,N,003380,100,112 억,,7695483,N,N,301,N,00,N
20250311,140143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,0,3,0.00,843704785,159202,172.46,5330,5340,5250,6940,3740,5340,5299.57,6.87,0,22021,5386,5362,5316,5292,5246,5375,5305,112,1600,100,4050,10,1,112005621,5981,16.13,0.21,12,0.14,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7695483,N,N,301,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 20250312 160143 55 60.00 KSQ150 금융 N N N Y 60 N 5230 -110 5 -2.06 1374637950 262668 141.95 5290 5330 5190 6940 3740 5340 5233.37 6.90 0 -129950 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5858 15.80 0.21 12 0.23 331.00 25100.00 7990 20240229 -34.54 4990 20240910 4.81 5630 -7.10 20250117 5090 2.75 20250228 7340 -28.75 20240315 4990 4.81 20240910 0.29 N 003380 100 112 억 7728825 N N 188 N 00 N
3 20250312 150144 55 60.00 KSQ150 금융 N N N Y 60 N 5245 -95 5 -1.78 1290417975 246565 133.25 5290 5330 5190 6940 3740 5340 5233.58 6.90 0 -131273 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5875 15.85 0.21 12 0.22 331.00 25100.00 7990 20240229 -34.36 4990 20240910 5.11 5630 -6.84 20250117 5090 3.05 20250228 7340 -28.54 20240315 4990 5.11 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
4 20250312 140143 55 60.00 KSQ150 금융 N N N Y 60 N 5230 -110 5 -2.06 1176072540 224735 121.45 5290 5330 5190 6940 3740 5340 5233.15 6.90 0 -120962 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5858 15.80 0.21 12 0.20 331.00 25100.00 7990 20240229 -34.54 4990 20240910 4.81 5630 -7.10 20250117 5090 2.75 20250228 7340 -28.75 20240315 4990 4.81 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
5 20250312 130143 55 60.00 KSQ150 금융 N N N Y 60 N 5220 -120 5 -2.25 1091553620 208570 112.71 5290 5330 5190 6940 3740 5340 5233.51 6.90 0 -114125 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5847 15.77 0.21 12 0.19 331.00 25100.00 7990 20240229 -34.67 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7340 -28.88 20240315 4990 4.61 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
6 20250312 120144 55 60.00 KSQ150 금융 N N N Y 60 N 5220 -120 5 -2.25 851695170 162579 87.86 5290 5330 5190 6940 3740 5340 5238.65 6.90 0 -116417 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5847 15.77 0.21 12 0.15 331.00 25100.00 7990 20240229 -34.67 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7340 -28.88 20240315 4990 4.61 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
7 20250312 110144 55 60.00 KSQ150 금융 N N N Y 60 N 5220 -120 5 -2.25 774363140 147746 79.84 5290 5330 5190 6940 3740 5340 5241.18 6.90 0 -107555 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5847 15.77 0.21 12 0.13 331.00 25100.00 7990 20240229 -34.67 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7340 -28.88 20240315 4990 4.61 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
8 20250312 100144 55 60.00 KSQ150 금융 N N N Y 60 N 5210 -130 5 -2.43 474061500 90046 48.66 5290 5330 5190 6940 3740 5340 5264.66 6.90 0 -65326 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5835 15.74 0.21 12 0.08 331.00 25100.00 7990 20240229 -34.79 4990 20240910 4.41 5630 -7.46 20250117 5090 2.36 20250228 7340 -29.02 20240315 4990 4.41 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
9 20250312 090144 55 60.00 KSQ150 금융 N N N Y 60 N 5310 -30 5 -0.56 17215050 3249 1.76 5290 5320 5290 6940 3740 5340 5298.57 6.90 0 -2421 5400 5370 5310 5280 5220 5385 5295 112 1600 100 4050 10 1 112005621 5947 16.04 0.21 12 0.00 331.00 25100.00 7990 20240229 -33.54 4990 20240910 6.41 5630 -5.68 20250117 5090 4.32 20250228 7340 -27.66 20240315 4990 6.41 20240910 0.29 N 003380 100 112 억 7728825 N N 134 N 00 N
10 20250311 160143 55 60.00 KSQ150 금융 N N N Y 60 N 5340 0 3 0.00 979592955 184780 200.17 5330 5340 5250 6940 3740 5340 5301.39 6.87 0 26076 5386 5362 5316 5292 5246 5375 5305 112 1600 100 4050 10 1 112005621 5981 16.13 0.21 12 0.16 331.00 25100.00 7990 20240229 -33.17 4990 20240910 7.01 5630 -5.15 20250117 5090 4.91 20250228 7340 -27.25 20240315 4990 7.01 20240910 0.29 N 003380 100 112 억 7695483 N N 134 N 00 N
11 20250311 150144 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -40 5 -0.75 935610415 176499 191.20 5330 5340 5250 6940 3740 5340 5300.93 6.87 0 24042 5386 5362 5316 5292 5246 5375 5305 112 1600 100 4050 10 1 112005621 5936 16.01 0.21 12 0.16 331.00 25100.00 7990 20240229 -33.67 4990 20240910 6.21 5630 -5.86 20250117 5090 4.13 20250228 7340 -27.79 20240315 4990 6.21 20240910 0.29 N 003380 100 112 억 7695483 N N 301 N 00 N
12 20250311 140143 55 60.00 KSQ150 금융 N N N Y 60 N 5340 0 3 0.00 843704785 159202 172.46 5330 5340 5250 6940 3740 5340 5299.57 6.87 0 22021 5386 5362 5316 5292 5246 5375 5305 112 1600 100 4050 10 1 112005621 5981 16.13 0.21 12 0.14 331.00 25100.00 7990 20240229 -33.17 4990 20240910 7.01 5630 -5.15 20250117 5090 4.91 20250228 7340 -27.25 20240315 4990 7.01 20240910 0.29 N 003380 100 112 억 7695483 N N 301 N 00 N