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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5200,0,3,0.00,279591080,53720,29.27,5220,5240,5180,6760,3640,5200,5204.60,6.85,0,-13016,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5824,15.71,0.21,12,0.05,331.00,25100.00,7620,20240305,-31.76,4990,20240910,4.21,5630,-7.64,20250117,5090,2.16,20250228,7330,-29.06,20240318,4990,4.21,20240910,0.29,N,003380,100,112 억,,7667552,N,N,85,N,00,N
20250317,120144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5210,10,2,0.19,243584800,46802,25.50,5220,5240,5180,6760,3640,5200,5204.58,6.85,0,-9966,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5835,15.74,0.21,12,0.04,331.00,25100.00,7620,20240305,-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,85,N,00,N
20250317,110144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5200,0,3,0.00,173117835,33245,18.11,5220,5240,5180,6760,3640,5200,5207.33,6.85,0,-2172,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5824,15.71,0.21,12,0.03,331.00,25100.00,7620,20240305,-31.76,4990,20240910,4.21,5630,-7.64,20250117,5090,2.16,20250228,7330,-29.06,20240318,4990,4.21,20240910,0.29,N,003380,100,112 억,,7667552,N,N,85,N,00,N
20250317,100146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,20,2,0.38,121314735,23294,12.69,5220,5240,5180,6760,3640,5200,5207.98,6.85,0,1272,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5847,15.77,0.21,12,0.02,331.00,25100.00,7620,20240305,-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
20250317,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,40,2,0.77,1410380,270,0.15,5220,5240,5220,6760,3640,5200,5223.63,6.85,0,-140,5320,5260,5210,5150,5100,5290,5180,112,1560,100,3950,10,1,112005621,5869,15.83,0.21,12,0.00,331.00,25100.00,7620,20240305,-31.23,4990,20240910,5.01,5630,-6.93,20250117,5090,2.95,20250228,7330,-28.51,20240318,4990,5.01,20240910,0.29,N,003380,100,112 억,,7667552,N,N,85,N,00,N
20250314,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5200,50,2,0.97,958782460,183541,57.48,5160,5270,5160,6690,3610,5150,5223.81,6.82,0,28120,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5824,15.71,0.21,12,0.16,331.00,25100.00,7840,20240304,-33.67,4990,20240910,4.21,5630,-7.64,20250117,5090,2.16,20250228,7340,-29.16,20240315,4990,4.21,20240910,0.29,N,003380,100,112 억,,7638539,N,N,85,N,00,N
20250314,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,80,2,1.55,914588330,175059,54.82,5160,5270,5160,6690,3610,5150,5224.46,6.82,0,28373,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5858,15.80,0.21,12,0.16,331.00,25100.00,7840,20240304,-33.29,4990,20240910,4.81,5630,-7.10,20250117,5090,2.75,20250228,7340,-28.75,20240315,4990,4.81,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,N,00,N
20250314,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5220,70,2,1.36,876040970,167672,52.51,5160,5270,5160,6690,3610,5150,5224.73,6.82,0,31361,5296,5222,5186,5112,5076,5205,5095,112,1540,100,3910,10,1,112005621,5847,15.77,0.21,12,0.15,331.00,25100.00,7840,20240304,-33.42,4990,20240910,4.61,5630,-7.28,20250117,5090,2.55,20250228,7340,-28.88,20240315,4990,4.61,20240910,0.29,N,003380,100,112 억,,7638539,N,N,117,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 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
3 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
4 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
5 20250317 130144 55 60.00 KSQ150 금융 N N N Y 60 N 5200 0 3 0.00 279591080 53720 29.27 5220 5240 5180 6760 3640 5200 5204.60 6.85 0 -13016 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5824 15.71 0.21 12 0.05 331.00 25100.00 7620 20240305 -31.76 4990 20240910 4.21 5630 -7.64 20250117 5090 2.16 20250228 7330 -29.06 20240318 4990 4.21 20240910 0.29 N 003380 100 112 억 7667552 N N 85 N 00 N
6 20250317 120144 55 60.00 KSQ150 금융 N N N Y 60 N 5210 10 2 0.19 243584800 46802 25.50 5220 5240 5180 6760 3640 5200 5204.58 6.85 0 -9966 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5835 15.74 0.21 12 0.04 331.00 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 85 N 00 N
7 20250317 110144 55 60.00 KSQ150 금융 N N N Y 60 N 5200 0 3 0.00 173117835 33245 18.11 5220 5240 5180 6760 3640 5200 5207.33 6.85 0 -2172 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5824 15.71 0.21 12 0.03 331.00 25100.00 7620 20240305 -31.76 4990 20240910 4.21 5630 -7.64 20250117 5090 2.16 20250228 7330 -29.06 20240318 4990 4.21 20240910 0.29 N 003380 100 112 억 7667552 N N 85 N 00 N
8 20250317 100146 55 60.00 KSQ150 금융 N N N Y 60 N 5220 20 2 0.38 121314735 23294 12.69 5220 5240 5180 6760 3640 5200 5207.98 6.85 0 1272 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5847 15.77 0.21 12 0.02 331.00 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
9 20250317 090145 55 60.00 KSQ150 금융 N N N Y 60 N 5240 40 2 0.77 1410380 270 0.15 5220 5240 5220 6760 3640 5200 5223.63 6.85 0 -140 5320 5260 5210 5150 5100 5290 5180 112 1560 100 3950 10 1 112005621 5869 15.83 0.21 12 0.00 331.00 25100.00 7620 20240305 -31.23 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 7667552 N N 85 N 00 N
10 20250314 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5200 50 2 0.97 958782460 183541 57.48 5160 5270 5160 6690 3610 5150 5223.81 6.82 0 28120 5296 5222 5186 5112 5076 5205 5095 112 1540 100 3910 10 1 112005621 5824 15.71 0.21 12 0.16 331.00 25100.00 7840 20240304 -33.67 4990 20240910 4.21 5630 -7.64 20250117 5090 2.16 20250228 7340 -29.16 20240315 4990 4.21 20240910 0.29 N 003380 100 112 억 7638539 N N 85 N 00 N
11 20250314 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5230 80 2 1.55 914588330 175059 54.82 5160 5270 5160 6690 3610 5150 5224.46 6.82 0 28373 5296 5222 5186 5112 5076 5205 5095 112 1540 100 3910 10 1 112005621 5858 15.80 0.21 12 0.16 331.00 25100.00 7840 20240304 -33.29 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 7638539 N N 117 N 00 N
12 20250314 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5220 70 2 1.36 876040970 167672 52.51 5160 5270 5160 6690 3610 5150 5224.73 6.82 0 31361 5296 5222 5186 5112 5076 5205 5095 112 1540 100 3910 10 1 112005621 5847 15.77 0.21 12 0.15 331.00 25100.00 7840 20240304 -33.42 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 7638539 N N 117 N 00 N