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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003380/price/prices-20250201.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
20250219,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5390,90,2,1.70,2065398270,384838,148.50,5300,5430,5280,6890,3710,5300,5366.93,7.09,0,56589,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,6037,16.28,0.21,12,0.34,331.00,25100.00,8180,20240206,-34.11,4990,20240910,8.02,5630,-4.26,20250117,5110,5.48,20250210,7990,-32.54,20240229,4990,8.02,20240910,0.30,N,003380,100,112 억,,7943354,N,N,491,N,00,N
20250219,150146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5380,80,2,1.51,1901344040,354366,136.74,5300,5430,5280,6890,3710,5300,5365.48,7.09,0,49736,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,6026,16.25,0.21,12,0.32,331.00,25100.00,8180,20240206,-34.23,4990,20240910,7.82,5630,-4.44,20250117,5110,5.28,20250210,7990,-32.67,20240229,4990,7.82,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5410,110,2,2.08,1674323500,312226,120.48,5300,5430,5280,6890,3710,5300,5362.54,7.09,0,38727,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,6060,16.34,0.22,12,0.28,331.00,25100.00,8180,20240206,-33.86,4990,20240910,8.42,5630,-3.91,20250117,5110,5.87,20250210,7990,-32.29,20240229,4990,8.42,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,130145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,120,2,2.26,1411155250,263591,101.72,5300,5420,5280,6890,3710,5300,5353.58,7.09,0,31029,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,6071,16.37,0.22,12,0.24,331.00,25100.00,8180,20240206,-33.74,4990,20240910,8.62,5630,-3.73,20250117,5110,6.07,20250210,7990,-32.17,20240229,4990,8.62,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,120145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5380,80,2,1.51,953956160,178779,68.99,5300,5390,5280,6890,3710,5300,5335.95,7.09,0,18712,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,6026,16.25,0.21,12,0.16,331.00,25100.00,8180,20240206,-34.23,4990,20240910,7.82,5630,-4.44,20250117,5110,5.28,20250210,7990,-32.67,20240229,4990,7.82,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,40,2,0.75,684131880,128464,49.57,5300,5370,5280,6890,3710,5300,5325.48,7.09,0,22921,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,5981,16.13,0.21,12,0.11,331.00,25100.00,8180,20240206,-34.72,4990,20240910,7.01,5630,-5.15,20250117,5110,4.50,20250210,7990,-33.17,20240229,4990,7.01,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,30,2,0.57,464122790,87182,33.64,5300,5370,5280,6890,3710,5300,5323.61,7.09,0,24180,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,5970,16.10,0.21,12,0.08,331.00,25100.00,8180,20240206,-34.84,4990,20240910,6.81,5630,-5.33,20250117,5110,4.31,20250210,7990,-33.29,20240229,4990,6.81,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250219,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,20,2,0.38,32625770,6154,2.37,5300,5320,5290,6890,3710,5300,5301.56,7.09,0,2724,5433,5366,5313,5246,5193,5340,5220,112,1590,100,4020,10,1,112005621,5959,16.07,0.21,12,0.01,331.00,25100.00,8180,20240206,-34.96,4990,20240910,6.61,5630,-5.51,20250117,5110,4.11,20250210,7990,-33.42,20240229,4990,6.61,20240910,0.30,N,003380,100,112 억,,7943354,N,N,25,N,00,N
20250218,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-40,5,-0.75,1370093210,258459,304.84,5370,5380,5260,6940,3740,5340,5301.01,7.17,0,-53133,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5936,16.01,0.21,12,0.23,331.00,25100.00,8430,20240205,-37.13,4990,20240910,6.21,5630,-5.86,20250117,5110,3.72,20250210,7990,-33.67,20240229,4990,6.21,20240910,0.30,N,003380,100,112 억,,8035609,N,N,25,N,00,N
20250218,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,-20,5,-0.37,1237499470,233584,275.50,5370,5370,5260,6940,3740,5340,5297.88,7.17,0,-50645,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5959,16.07,0.21,12,0.21,331.00,25100.00,8430,20240205,-36.89,4990,20240910,6.61,5630,-5.51,20250117,5110,4.11,20250210,7990,-33.42,20240229,4990,6.61,20240910,0.30,N,003380,100,112 억,,8035609,N,N,1070,N,00,N
20250218,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,-20,5,-0.37,1024744490,193514,228.24,5370,5370,5260,6940,3740,5340,5295.45,7.17,0,-58977,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5959,16.07,0.21,12,0.17,331.00,25100.00,8430,20240205,-36.89,4990,20240910,6.61,5630,-5.51,20250117,5110,4.11,20250210,7990,-33.42,20240229,4990,6.61,20240910,0.30,N,003380,100,112 억,,8035609,N,N,1070,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 20250219 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5390 90 2 1.70 2065398270 384838 148.50 5300 5430 5280 6890 3710 5300 5366.93 7.09 0 56589 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 6037 16.28 0.21 12 0.34 331.00 25100.00 8180 20240206 -34.11 4990 20240910 8.02 5630 -4.26 20250117 5110 5.48 20250210 7990 -32.54 20240229 4990 8.02 20240910 0.30 N 003380 100 112 억 7943354 N N 491 N 00 N
3 20250219 150146 55 60.00 KSQ150 금융 N N N Y 60 N 5380 80 2 1.51 1901344040 354366 136.74 5300 5430 5280 6890 3710 5300 5365.48 7.09 0 49736 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 6026 16.25 0.21 12 0.32 331.00 25100.00 8180 20240206 -34.23 4990 20240910 7.82 5630 -4.44 20250117 5110 5.28 20250210 7990 -32.67 20240229 4990 7.82 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
4 20250219 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5410 110 2 2.08 1674323500 312226 120.48 5300 5430 5280 6890 3710 5300 5362.54 7.09 0 38727 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 6060 16.34 0.22 12 0.28 331.00 25100.00 8180 20240206 -33.86 4990 20240910 8.42 5630 -3.91 20250117 5110 5.87 20250210 7990 -32.29 20240229 4990 8.42 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
5 20250219 130145 55 60.00 KSQ150 금융 N N N Y 60 N 5420 120 2 2.26 1411155250 263591 101.72 5300 5420 5280 6890 3710 5300 5353.58 7.09 0 31029 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 6071 16.37 0.22 12 0.24 331.00 25100.00 8180 20240206 -33.74 4990 20240910 8.62 5630 -3.73 20250117 5110 6.07 20250210 7990 -32.17 20240229 4990 8.62 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
6 20250219 120145 55 60.00 KSQ150 금융 N N N Y 60 N 5380 80 2 1.51 953956160 178779 68.99 5300 5390 5280 6890 3710 5300 5335.95 7.09 0 18712 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 6026 16.25 0.21 12 0.16 331.00 25100.00 8180 20240206 -34.23 4990 20240910 7.82 5630 -4.44 20250117 5110 5.28 20250210 7990 -32.67 20240229 4990 7.82 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
7 20250219 110145 55 60.00 KSQ150 금융 N N N Y 60 N 5340 40 2 0.75 684131880 128464 49.57 5300 5370 5280 6890 3710 5300 5325.48 7.09 0 22921 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 5981 16.13 0.21 12 0.11 331.00 25100.00 8180 20240206 -34.72 4990 20240910 7.01 5630 -5.15 20250117 5110 4.50 20250210 7990 -33.17 20240229 4990 7.01 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
8 20250219 100145 55 60.00 KSQ150 금융 N N N Y 60 N 5330 30 2 0.57 464122790 87182 33.64 5300 5370 5280 6890 3710 5300 5323.61 7.09 0 24180 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 5970 16.10 0.21 12 0.08 331.00 25100.00 8180 20240206 -34.84 4990 20240910 6.81 5630 -5.33 20250117 5110 4.31 20250210 7990 -33.29 20240229 4990 6.81 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
9 20250219 090145 55 60.00 KSQ150 금융 N N N Y 60 N 5320 20 2 0.38 32625770 6154 2.37 5300 5320 5290 6890 3710 5300 5301.56 7.09 0 2724 5433 5366 5313 5246 5193 5340 5220 112 1590 100 4020 10 1 112005621 5959 16.07 0.21 12 0.01 331.00 25100.00 8180 20240206 -34.96 4990 20240910 6.61 5630 -5.51 20250117 5110 4.11 20250210 7990 -33.42 20240229 4990 6.61 20240910 0.30 N 003380 100 112 억 7943354 N N 25 N 00 N
10 20250218 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -40 5 -0.75 1370093210 258459 304.84 5370 5380 5260 6940 3740 5340 5301.01 7.17 0 -53133 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5936 16.01 0.21 12 0.23 331.00 25100.00 8430 20240205 -37.13 4990 20240910 6.21 5630 -5.86 20250117 5110 3.72 20250210 7990 -33.67 20240229 4990 6.21 20240910 0.30 N 003380 100 112 억 8035609 N N 25 N 00 N
11 20250218 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5320 -20 5 -0.37 1237499470 233584 275.50 5370 5370 5260 6940 3740 5340 5297.88 7.17 0 -50645 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5959 16.07 0.21 12 0.21 331.00 25100.00 8430 20240205 -36.89 4990 20240910 6.61 5630 -5.51 20250117 5110 4.11 20250210 7990 -33.42 20240229 4990 6.61 20240910 0.30 N 003380 100 112 억 8035609 N N 1070 N 00 N
12 20250218 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5320 -20 5 -0.37 1024744490 193514 228.24 5370 5370 5260 6940 3740 5340 5295.45 7.17 0 -58977 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5959 16.07 0.21 12 0.17 331.00 25100.00 8430 20240205 -36.89 4990 20240910 6.61 5630 -5.51 20250117 5110 4.11 20250210 7990 -33.42 20240229 4990 6.61 20240910 0.30 N 003380 100 112 억 8035609 N N 1070 N 00 N