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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5150,-80,5,-1.53,1648202650,318812,121.28,5230,5260,5150,6790,3670,5230,5169.85,6.79,0,-39547,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5768,15.56,0.21,12,0.28,331.00,25100.00,7990,20240229,-35.54,4990,20240910,3.21,5630,-8.53,20250117,5090,1.18,20250228,7340,-29.84,20240315,4990,3.21,20240910,0.29,N,003380,100,112 억,,7602917,N,N,66,N,00,N
20250313,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5160,-70,5,-1.34,1076003300,207723,79.02,5230,5260,5150,6790,3670,5230,5179.99,6.79,0,-35144,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5779,15.59,0.21,12,0.19,331.00,25100.00,7990,20240229,-35.42,4990,20240910,3.41,5630,-8.35,20250117,5090,1.38,20250228,7340,-29.70,20240315,4990,3.41,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5160,-70,5,-1.34,952906650,183873,69.95,5230,5260,5150,6790,3670,5230,5182.42,6.79,0,-23273,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5779,15.59,0.21,12,0.16,331.00,25100.00,7990,20240229,-35.42,4990,20240910,3.41,5630,-8.35,20250117,5090,1.38,20250228,7340,-29.70,20240315,4990,3.41,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,130144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5170,-60,5,-1.15,764241935,147307,56.04,5230,5260,5150,6790,3670,5230,5188.09,6.79,0,-10420,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5791,15.62,0.21,12,0.13,331.00,25100.00,7990,20240229,-35.29,4990,20240910,3.61,5630,-8.17,20250117,5090,1.57,20250228,7340,-29.56,20240315,4990,3.61,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,120144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5190,-40,5,-0.76,675854805,130231,49.54,5230,5260,5150,6790,3670,5230,5189.66,6.79,0,-8399,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5813,15.68,0.21,12,0.12,331.00,25100.00,7990,20240229,-35.04,4990,20240910,4.01,5630,-7.82,20250117,5090,1.96,20250228,7340,-29.29,20240315,4990,4.01,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,110144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5180,-50,5,-0.96,548193295,105561,40.16,5230,5260,5150,6790,3670,5230,5193.14,6.79,0,1322,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5802,15.65,0.21,12,0.09,331.00,25100.00,7990,20240229,-35.17,4990,20240910,3.81,5630,-7.99,20250117,5090,1.77,20250228,7340,-29.43,20240315,4990,3.81,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,100144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5180,-50,5,-0.96,271126080,52057,19.80,5230,5260,5170,6790,3670,5230,5208.25,6.79,0,-2610,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5802,15.65,0.21,12,0.05,331.00,25100.00,7990,20240229,-35.17,4990,20240910,3.81,5630,-7.99,20250117,5090,1.77,20250228,7340,-29.43,20240315,4990,3.81,20240910,0.29,N,003380,100,112 억,,7602917,N,N,188,N,00,N
20250313,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5230,0,3,0.00,3201210,611,0.23,5230,5250,5230,6790,3670,5230,5239.30,6.79,0,-513,5390,5310,5250,5170,5110,5280,5140,112,1560,100,3970,10,1,112005621,5858,15.80,0.21,12,0.00,331.00,25100.00,7990,20240229,-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,,7602917,N,N,188,N,00,N
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
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 20250313 160144 55 60.00 KSQ150 금융 N N N Y 60 N 5150 -80 5 -1.53 1648202650 318812 121.28 5230 5260 5150 6790 3670 5230 5169.85 6.79 0 -39547 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5768 15.56 0.21 12 0.28 331.00 25100.00 7990 20240229 -35.54 4990 20240910 3.21 5630 -8.53 20250117 5090 1.18 20250228 7340 -29.84 20240315 4990 3.21 20240910 0.29 N 003380 100 112 억 7602917 N N 66 N 00 N
3 20250313 150144 55 60.00 KSQ150 금융 N N N Y 60 N 5160 -70 5 -1.34 1076003300 207723 79.02 5230 5260 5150 6790 3670 5230 5179.99 6.79 0 -35144 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5779 15.59 0.21 12 0.19 331.00 25100.00 7990 20240229 -35.42 4990 20240910 3.41 5630 -8.35 20250117 5090 1.38 20250228 7340 -29.70 20240315 4990 3.41 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
4 20250313 140144 55 60.00 KSQ150 금융 N N N Y 60 N 5160 -70 5 -1.34 952906650 183873 69.95 5230 5260 5150 6790 3670 5230 5182.42 6.79 0 -23273 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5779 15.59 0.21 12 0.16 331.00 25100.00 7990 20240229 -35.42 4990 20240910 3.41 5630 -8.35 20250117 5090 1.38 20250228 7340 -29.70 20240315 4990 3.41 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
5 20250313 130144 55 60.00 KSQ150 금융 N N N Y 60 N 5170 -60 5 -1.15 764241935 147307 56.04 5230 5260 5150 6790 3670 5230 5188.09 6.79 0 -10420 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5791 15.62 0.21 12 0.13 331.00 25100.00 7990 20240229 -35.29 4990 20240910 3.61 5630 -8.17 20250117 5090 1.57 20250228 7340 -29.56 20240315 4990 3.61 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
6 20250313 120144 55 60.00 KSQ150 금융 N N N Y 60 N 5190 -40 5 -0.76 675854805 130231 49.54 5230 5260 5150 6790 3670 5230 5189.66 6.79 0 -8399 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5813 15.68 0.21 12 0.12 331.00 25100.00 7990 20240229 -35.04 4990 20240910 4.01 5630 -7.82 20250117 5090 1.96 20250228 7340 -29.29 20240315 4990 4.01 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
7 20250313 110144 55 60.00 KSQ150 금융 N N N Y 60 N 5180 -50 5 -0.96 548193295 105561 40.16 5230 5260 5150 6790 3670 5230 5193.14 6.79 0 1322 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5802 15.65 0.21 12 0.09 331.00 25100.00 7990 20240229 -35.17 4990 20240910 3.81 5630 -7.99 20250117 5090 1.77 20250228 7340 -29.43 20240315 4990 3.81 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
8 20250313 100144 55 60.00 KSQ150 금융 N N N Y 60 N 5180 -50 5 -0.96 271126080 52057 19.80 5230 5260 5170 6790 3670 5230 5208.25 6.79 0 -2610 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5802 15.65 0.21 12 0.05 331.00 25100.00 7990 20240229 -35.17 4990 20240910 3.81 5630 -7.99 20250117 5090 1.77 20250228 7340 -29.43 20240315 4990 3.81 20240910 0.29 N 003380 100 112 억 7602917 N N 188 N 00 N
9 20250313 090145 55 60.00 KSQ150 금융 N N N Y 60 N 5230 0 3 0.00 3201210 611 0.23 5230 5250 5230 6790 3670 5230 5239.30 6.79 0 -513 5390 5310 5250 5170 5110 5280 5140 112 1560 100 3970 10 1 112005621 5858 15.80 0.21 12 0.00 331.00 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 7602917 N N 188 N 00 N
10 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
11 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
12 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