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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,10,2,0.19,555545095,104451,42.12,5300,5370,5280,6860,3700,5280,5318.72,6.88,0,-8658,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5925,15.98,0.21,12,0.09,331.00,25100.00,7990,20240229,-33.79,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7400,-28.51,20240306,4990,6.01,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,20,2,0.38,484609535,91072,36.73,5300,5370,5280,6860,3700,5280,5321.17,6.88,0,-5145,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5936,16.01,0.21,12,0.08,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7400,-28.38,20240306,4990,6.21,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,10,2,0.19,418945135,78658,31.72,5300,5370,5290,6860,3700,5280,5326.16,6.88,0,-2698,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5925,15.98,0.21,12,0.07,331.00,25100.00,7990,20240229,-33.79,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7400,-28.51,20240306,4990,6.01,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,130142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5310,30,2,0.57,390183480,73232,29.53,5300,5370,5290,6860,3700,5280,5328.05,6.88,0,-2880,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5947,16.04,0.21,12,0.07,331.00,25100.00,7990,20240229,-33.54,4990,20240910,6.41,5630,-5.68,20250117,5090,4.32,20250228,7400,-28.24,20240306,4990,6.41,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,120142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,40,2,0.76,342120620,64178,25.88,5300,5370,5290,6860,3700,5280,5330.81,6.88,0,1477,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5959,16.07,0.21,12,0.06,331.00,25100.00,7990,20240229,-33.42,4990,20240910,6.61,5630,-5.51,20250117,5090,4.52,20250228,7400,-28.11,20240306,4990,6.61,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,40,2,0.76,292522260,54846,22.12,5300,5370,5290,6860,3700,5280,5333.52,6.88,0,4750,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5959,16.07,0.21,12,0.05,331.00,25100.00,7990,20240229,-33.42,4990,20240910,6.61,5630,-5.51,20250117,5090,4.52,20250228,7400,-28.11,20240306,4990,6.61,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,100143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,50,2,0.95,226486100,42435,17.11,5300,5370,5290,6860,3700,5280,5337.25,6.88,0,2234,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5970,16.10,0.21,12,0.04,331.00,25100.00,7990,20240229,-33.29,4990,20240910,6.81,5630,-5.33,20250117,5090,4.72,20250228,7400,-27.97,20240306,4990,6.81,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250306,090142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,20,2,0.38,10070600,1902,0.77,5300,5300,5290,6860,3700,5280,5294.74,6.88,0,-1075,5413,5346,5263,5196,5113,5380,5230,112,1580,100,4010,10,1,112005621,5936,16.01,0.21,12,0.00,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7400,-28.38,20240306,4990,6.21,20240910,0.30,N,003380,100,112 억,,7710748,N,N,45,N,00,N
20250305,160141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5280,120,2,2.33,1310909635,247976,116.03,5210,5330,5180,6700,3620,5160,5286.45,6.77,0,88024,5300,5230,5160,5090,5020,5265,5125,112,1540,100,3920,10,1,112005621,5914,15.95,0.21,12,0.22,331.00,25100.00,7990,20240229,-33.92,4990,20240910,5.81,5630,-6.22,20250117,5090,3.73,20250228,7620,-30.71,20240305,4990,5.81,20240910,0.29,N,003380,100,112 억,,7580781,N,N,1,N,00,N
20250305,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,130,2,2.52,1259767715,238306,111.51,5210,5330,5180,6700,3620,5160,5286.34,6.77,0,86188,5300,5230,5160,5090,5020,5265,5125,112,1540,100,3920,10,1,112005621,5925,15.98,0.21,12,0.21,331.00,25100.00,7990,20240229,-33.79,4990,20240910,6.01,5630,-6.04,20250117,5090,3.93,20250228,7620,-30.58,20240305,4990,6.01,20240910,0.29,N,003380,100,112 억,,7580781,N,N,14,N,00,N
20250305,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,140,2,2.71,1085455675,205427,96.12,5210,5330,5180,6700,3620,5160,5283.90,6.77,0,70163,5300,5230,5160,5090,5020,5265,5125,112,1540,100,3920,10,1,112005621,5936,16.01,0.21,12,0.18,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7620,-30.45,20240305,4990,6.21,20240910,0.29,N,003380,100,112 억,,7580781,N,N,14,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 20250306 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5290 10 2 0.19 555545095 104451 42.12 5300 5370 5280 6860 3700 5280 5318.72 6.88 0 -8658 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5925 15.98 0.21 12 0.09 331.00 25100.00 7990 20240229 -33.79 4990 20240910 6.01 5630 -6.04 20250117 5090 3.93 20250228 7400 -28.51 20240306 4990 6.01 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
3 20250306 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5300 20 2 0.38 484609535 91072 36.73 5300 5370 5280 6860 3700 5280 5321.17 6.88 0 -5145 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5936 16.01 0.21 12 0.08 331.00 25100.00 7990 20240229 -33.67 4990 20240910 6.21 5630 -5.86 20250117 5090 4.13 20250228 7400 -28.38 20240306 4990 6.21 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
4 20250306 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5290 10 2 0.19 418945135 78658 31.72 5300 5370 5290 6860 3700 5280 5326.16 6.88 0 -2698 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5925 15.98 0.21 12 0.07 331.00 25100.00 7990 20240229 -33.79 4990 20240910 6.01 5630 -6.04 20250117 5090 3.93 20250228 7400 -28.51 20240306 4990 6.01 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
5 20250306 130142 55 60.00 KSQ150 금융 N N N Y 60 N 5310 30 2 0.57 390183480 73232 29.53 5300 5370 5290 6860 3700 5280 5328.05 6.88 0 -2880 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5947 16.04 0.21 12 0.07 331.00 25100.00 7990 20240229 -33.54 4990 20240910 6.41 5630 -5.68 20250117 5090 4.32 20250228 7400 -28.24 20240306 4990 6.41 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
6 20250306 120142 55 60.00 KSQ150 금융 N N N Y 60 N 5320 40 2 0.76 342120620 64178 25.88 5300 5370 5290 6860 3700 5280 5330.81 6.88 0 1477 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5959 16.07 0.21 12 0.06 331.00 25100.00 7990 20240229 -33.42 4990 20240910 6.61 5630 -5.51 20250117 5090 4.52 20250228 7400 -28.11 20240306 4990 6.61 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
7 20250306 110142 55 60.00 KSQ150 금융 N N N Y 60 N 5320 40 2 0.76 292522260 54846 22.12 5300 5370 5290 6860 3700 5280 5333.52 6.88 0 4750 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5959 16.07 0.21 12 0.05 331.00 25100.00 7990 20240229 -33.42 4990 20240910 6.61 5630 -5.51 20250117 5090 4.52 20250228 7400 -28.11 20240306 4990 6.61 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
8 20250306 100143 55 60.00 KSQ150 금융 N N N Y 60 N 5330 50 2 0.95 226486100 42435 17.11 5300 5370 5290 6860 3700 5280 5337.25 6.88 0 2234 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5970 16.10 0.21 12 0.04 331.00 25100.00 7990 20240229 -33.29 4990 20240910 6.81 5630 -5.33 20250117 5090 4.72 20250228 7400 -27.97 20240306 4990 6.81 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
9 20250306 090142 55 60.00 KSQ150 금융 N N N Y 60 N 5300 20 2 0.38 10070600 1902 0.77 5300 5300 5290 6860 3700 5280 5294.74 6.88 0 -1075 5413 5346 5263 5196 5113 5380 5230 112 1580 100 4010 10 1 112005621 5936 16.01 0.21 12 0.00 331.00 25100.00 7990 20240229 -33.67 4990 20240910 6.21 5630 -5.86 20250117 5090 4.13 20250228 7400 -28.38 20240306 4990 6.21 20240910 0.30 N 003380 100 112 억 7710748 N N 45 N 00 N
10 20250305 160141 55 60.00 KSQ150 금융 N N N Y 60 N 5280 120 2 2.33 1310909635 247976 116.03 5210 5330 5180 6700 3620 5160 5286.45 6.77 0 88024 5300 5230 5160 5090 5020 5265 5125 112 1540 100 3920 10 1 112005621 5914 15.95 0.21 12 0.22 331.00 25100.00 7990 20240229 -33.92 4990 20240910 5.81 5630 -6.22 20250117 5090 3.73 20250228 7620 -30.71 20240305 4990 5.81 20240910 0.29 N 003380 100 112 억 7580781 N N 1 N 00 N
11 20250305 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5290 130 2 2.52 1259767715 238306 111.51 5210 5330 5180 6700 3620 5160 5286.34 6.77 0 86188 5300 5230 5160 5090 5020 5265 5125 112 1540 100 3920 10 1 112005621 5925 15.98 0.21 12 0.21 331.00 25100.00 7990 20240229 -33.79 4990 20240910 6.01 5630 -6.04 20250117 5090 3.93 20250228 7620 -30.58 20240305 4990 6.01 20240910 0.29 N 003380 100 112 억 7580781 N N 14 N 00 N
12 20250305 140141 55 60.00 KSQ150 금융 N N N Y 60 N 5300 140 2 2.71 1085455675 205427 96.12 5210 5330 5180 6700 3620 5160 5283.90 6.77 0 70163 5300 5230 5160 5090 5020 5265 5125 112 1540 100 3920 10 1 112005621 5936 16.01 0.21 12 0.18 331.00 25100.00 7990 20240229 -33.67 4990 20240910 6.21 5630 -5.86 20250117 5090 4.13 20250228 7620 -30.45 20240305 4990 6.21 20240910 0.29 N 003380 100 112 억 7580781 N N 14 N 00 N