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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,20,2,0.38,602289635,115182,141.62,5210,5260,5200,6770,3650,5210,5229.03,6.81,0,18495,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5858,15.80,0.21,12,0.10,331.00,25100.00,7400,20240306,-29.32,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7330,-28.65,20240318,4990,4.81,20240910,0.29,N,003380,100,112 억,,7632846,N,N,417,N,00,N
20250318,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,10,2,0.19,556643115,106435,130.86,5210,5260,5200,6770,3650,5210,5229.89,6.81,0,23102,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.10,331.00,25100.00,7400,20240306,-29.46,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7330,-28.79,20240318,4990,4.61,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5225,15,2,0.29,502154960,95999,118.03,5210,5260,5200,6770,3650,5210,5230.84,6.81,0,25199,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5852,15.79,0.21,12,0.09,331.00,25100.00,7400,20240306,-29.39,4990,20240910,4.71,5630,-7.19,20250117,5090,2.65,20250228,7330,-28.72,20240318,4990,4.71,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,130145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,30,2,0.58,476994975,91182,112.11,5210,5260,5200,6770,3650,5210,5231.24,6.81,0,22693,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5869,15.83,0.21,12,0.08,331.00,25100.00,7400,20240306,-29.19,4990,20240910,5.01,5630,-6.93,20250117,5090,2.95,20250228,7330,-28.51,20240318,4990,5.01,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,120145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,30,2,0.58,287203795,54824,67.41,5210,5260,5210,6770,3650,5210,5238.65,6.81,0,7965,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5869,15.83,0.21,12,0.05,331.00,25100.00,7400,20240306,-29.19,4990,20240910,5.01,5630,-6.93,20250117,5090,2.95,20250228,7330,-28.51,20240318,4990,5.01,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,20,2,0.38,233056035,44473,54.68,5210,5260,5210,6770,3650,5210,5240.39,6.81,0,8717,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5858,15.80,0.21,12,0.04,331.00,25100.00,7400,20240306,-29.32,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7330,-28.65,20240318,4990,4.81,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,20,2,0.38,165605365,31580,38.83,5210,5260,5210,6770,3650,5210,5244.00,6.81,0,9655,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5858,15.80,0.21,12,0.03,331.00,25100.00,7400,20240306,-29.32,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7330,-28.65,20240318,4990,4.81,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250318,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,10,2,0.19,3879590,744,0.91,5210,5220,5210,6770,3650,5210,5214.50,6.81,0,-282,5270,5240,5210,5180,5150,5225,5165,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.00,331.00,25100.00,7400,20240306,-29.46,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7330,-28.79,20240318,4990,4.61,20240910,0.29,N,003380,100,112 억,,7632846,N,N,442,N,00,N
20250317,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5210,10,2,0.19,423524585,81291,44.29,5220,5240,5180,6760,3640,5200,5209.98,6.85,0,-12429,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5835,15.74,0.21,12,0.07,331.00,25100.00,7620,20240305,-31.63,4990,20240910,4.41,5630,-7.46,20250117,5090,2.36,20250228,7330,-28.92,20240318,4990,4.41,20240910,0.29,N,003380,100,112 억,,7667552,N,N,442,N,00,N
20250317,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,20,2,0.38,376850315,72356,39.42,5220,5240,5180,6760,3640,5200,5208.28,6.85,0,-11051,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.06,331.00,25100.00,7620,20240305,-31.50,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7330,-28.79,20240318,4990,4.61,20240910,0.29,N,003380,100,112 억,,7667552,N,N,85,N,00,N
20250317,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,20,2,0.38,312478255,60029,32.70,5220,5240,5180,6760,3640,5200,5205.45,6.85,0,-12599,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.05,331.00,25100.00,7620,20240305,-31.50,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7330,-28.79,20240318,4990,4.61,20240910,0.29,N,003380,100,112 억,,7667552,N,N,85,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 20250318 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5230 20 2 0.38 602289635 115182 141.62 5210 5260 5200 6770 3650 5210 5229.03 6.81 0 18495 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5858 15.80 0.21 12 0.10 331.00 25100.00 7400 20240306 -29.32 4990 20240910 4.81 5630 -7.10 20250117 5090 2.75 20250228 7330 -28.65 20240318 4990 4.81 20240910 0.29 N 003380 100 112 억 7632846 N N 417 N 00 N
3 20250318 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5220 10 2 0.19 556643115 106435 130.86 5210 5260 5200 6770 3650 5210 5229.89 6.81 0 23102 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5847 15.77 0.21 12 0.10 331.00 25100.00 7400 20240306 -29.46 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7330 -28.79 20240318 4990 4.61 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
4 20250318 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5225 15 2 0.29 502154960 95999 118.03 5210 5260 5200 6770 3650 5210 5230.84 6.81 0 25199 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5852 15.79 0.21 12 0.09 331.00 25100.00 7400 20240306 -29.39 4990 20240910 4.71 5630 -7.19 20250117 5090 2.65 20250228 7330 -28.72 20240318 4990 4.71 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
5 20250318 130145 55 60.00 KSQ150 금융 N N N Y 60 N 5240 30 2 0.58 476994975 91182 112.11 5210 5260 5200 6770 3650 5210 5231.24 6.81 0 22693 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5869 15.83 0.21 12 0.08 331.00 25100.00 7400 20240306 -29.19 4990 20240910 5.01 5630 -6.93 20250117 5090 2.95 20250228 7330 -28.51 20240318 4990 5.01 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
6 20250318 120145 55 60.00 KSQ150 금융 N N N Y 60 N 5240 30 2 0.58 287203795 54824 67.41 5210 5260 5210 6770 3650 5210 5238.65 6.81 0 7965 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5869 15.83 0.21 12 0.05 331.00 25100.00 7400 20240306 -29.19 4990 20240910 5.01 5630 -6.93 20250117 5090 2.95 20250228 7330 -28.51 20240318 4990 5.01 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
7 20250318 110145 55 60.00 KSQ150 금융 N N N Y 60 N 5230 20 2 0.38 233056035 44473 54.68 5210 5260 5210 6770 3650 5210 5240.39 6.81 0 8717 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5858 15.80 0.21 12 0.04 331.00 25100.00 7400 20240306 -29.32 4990 20240910 4.81 5630 -7.10 20250117 5090 2.75 20250228 7330 -28.65 20240318 4990 4.81 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
8 20250318 100145 55 60.00 KSQ150 금융 N N N Y 60 N 5230 20 2 0.38 165605365 31580 38.83 5210 5260 5210 6770 3650 5210 5244.00 6.81 0 9655 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5858 15.80 0.21 12 0.03 331.00 25100.00 7400 20240306 -29.32 4990 20240910 4.81 5630 -7.10 20250117 5090 2.75 20250228 7330 -28.65 20240318 4990 4.81 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
9 20250318 090145 55 60.00 KSQ150 금융 N N N Y 60 N 5220 10 2 0.19 3879590 744 0.91 5210 5220 5210 6770 3650 5210 5214.50 6.81 0 -282 5270 5240 5210 5180 5150 5225 5165 112 1560 100 3950 10 1 112005621 5847 15.77 0.21 12 0.00 331.00 25100.00 7400 20240306 -29.46 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7330 -28.79 20240318 4990 4.61 20240910 0.29 N 003380 100 112 억 7632846 N N 442 N 00 N
10 20250317 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5210 10 2 0.19 423524585 81291 44.29 5220 5240 5180 6760 3640 5200 5209.98 6.85 0 -12429 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5835 15.74 0.21 12 0.07 331.00 25100.00 7620 20240305 -31.63 4990 20240910 4.41 5630 -7.46 20250117 5090 2.36 20250228 7330 -28.92 20240318 4990 4.41 20240910 0.29 N 003380 100 112 억 7667552 N N 442 N 00 N
11 20250317 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5220 20 2 0.38 376850315 72356 39.42 5220 5240 5180 6760 3640 5200 5208.28 6.85 0 -11051 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5847 15.77 0.21 12 0.06 331.00 25100.00 7620 20240305 -31.50 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7330 -28.79 20240318 4990 4.61 20240910 0.29 N 003380 100 112 억 7667552 N N 85 N 00 N
12 20250317 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5220 20 2 0.38 312478255 60029 32.70 5220 5240 5180 6760 3640 5200 5205.45 6.85 0 -12599 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5847 15.77 0.21 12 0.05 331.00 25100.00 7620 20240305 -31.50 4990 20240910 4.61 5630 -7.28 20250117 5090 2.55 20250228 7330 -28.79 20240318 4990 4.61 20240910 0.29 N 003380 100 112 억 7667552 N N 85 N 00 N