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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,6050,310,2,5.40,4417278580,747513,66.50,5740,6050,5700,7460,4020,5740,5909.69,7.54,0,222462,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6776,25.74,0.22,12,0.67,235.00,27586.00,7340,20240315,-17.57,4990,20240910,21.24,6050,0.00,20250321,5090,18.86,20250228,7320,-17.35,20240322,4990,21.24,20240910,0.30,N,003380,100,112 억,,8444687,N,N,137,N,00,N
20250321,150146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5990,250,2,4.36,3911212600,663633,59.03,5740,6010,5700,7460,4020,5740,5894.06,7.54,0,191202,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6709,25.49,0.22,12,0.59,235.00,27586.00,7340,20240315,-18.39,4990,20240910,20.04,6010,-0.33,20250321,5090,17.68,20250228,7320,-18.17,20240322,4990,20.04,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5980,240,2,4.18,3504577905,595314,52.96,5740,6010,5700,7460,4020,5740,5887.39,7.54,0,158002,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6698,25.45,0.22,12,0.53,235.00,27586.00,7340,20240315,-18.53,4990,20240910,19.84,6010,-0.50,20250321,5090,17.49,20250228,7320,-18.31,20240322,4990,19.84,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,130146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5970,230,2,4.01,3048149680,518977,46.17,5740,6010,5700,7460,4020,5740,5873.85,7.54,0,146198,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6687,25.40,0.22,12,0.46,235.00,27586.00,7340,20240315,-18.66,4990,20240910,19.64,6010,-0.67,20250321,5090,17.29,20250228,7320,-18.44,20240322,4990,19.64,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,120147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5960,220,2,3.83,2321116560,397378,35.35,5740,5960,5700,7460,4020,5740,5841.55,7.54,0,93882,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6676,25.36,0.22,12,0.35,235.00,27586.00,7340,20240315,-18.80,4990,20240910,19.44,5960,0.00,20250321,5090,17.09,20250228,7320,-18.58,20240322,4990,19.44,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5910,170,2,2.96,1898017885,325940,28.99,5740,5930,5700,7460,4020,5740,5823.68,7.54,0,62676,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6620,25.15,0.21,12,0.29,235.00,27586.00,7340,20240315,-19.48,4990,20240910,18.44,5930,-0.34,20250321,5090,16.11,20250228,7320,-19.26,20240322,4990,18.44,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,100146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5820,80,2,1.39,887104185,153858,13.69,5740,5820,5700,7460,4020,5740,5766.04,7.54,0,19264,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6519,24.77,0.21,12,0.14,235.00,27586.00,7340,20240315,-20.71,4990,20240910,16.63,5850,-0.51,20250320,5090,14.34,20250228,7320,-20.49,20240322,4990,16.63,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250321,090147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5730,-10,5,-0.17,115881260,20214,1.80,5740,5750,5700,7460,4020,5740,5732.00,7.54,0,-3838,6166,5952,5636,5422,5106,6060,5530,112,1720,100,4360,10,1,112005621,6418,24.38,0.21,12,0.02,235.00,27586.00,7340,20240315,-21.93,4990,20240910,14.83,5850,-2.05,20250320,5090,12.57,20250228,7320,-21.72,20240322,4990,14.83,20240910,0.30,N,003380,100,112 억,,8444687,N,N,299,N,00,N
20250320,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5740,440,2,8.30,6304696450,1115349,491.05,5350,5850,5320,6890,3710,5300,5652.12,6.81,0,279267,5593,5446,5323,5176,5053,5520,5250,112,1590,100,4020,10,1,112005621,6429,17.34,0.23,12,1.00,331.00,25100.00,7340,20240315,-21.80,4990,20240910,15.03,5850,-1.88,20250320,5090,12.77,20250228,7320,-21.58,20240322,4990,15.03,20240910,0.30,N,003380,100,112 억,,7629636,N,N,299,N,00,N
20250320,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5675,375,2,7.08,5955030895,1054226,464.14,5350,5850,5320,6890,3710,5300,5648.72,6.81,0,271884,5593,5446,5323,5176,5053,5520,5250,112,1590,100,4020,10,1,112005621,6356,17.15,0.23,12,0.94,331.00,25100.00,7340,20240315,-22.68,4990,20240910,13.73,5850,-2.99,20250320,5090,11.49,20250228,7320,-22.47,20240322,4990,13.73,20240910,0.30,N,003380,100,112 억,,7629636,N,N,236,N,00,N
20250320,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5670,370,2,6.98,5640987900,998969,439.81,5350,5850,5320,6890,3710,5300,5646.81,6.81,0,256386,5593,5446,5323,5176,5053,5520,5250,112,1590,100,4020,10,1,112005621,6351,17.13,0.23,12,0.89,331.00,25100.00,7340,20240315,-22.75,4990,20240910,13.63,5850,-3.08,20250320,5090,11.39,20250228,7320,-22.54,20240322,4990,13.63,20240910,0.30,N,003380,100,112 억,,7629636,N,N,236,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 20250321 160145 55 60.00 KSQ150 금융 N N N Y 60 N 6050 310 2 5.40 4417278580 747513 66.50 5740 6050 5700 7460 4020 5740 5909.69 7.54 0 222462 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6776 25.74 0.22 12 0.67 235.00 27586.00 7340 20240315 -17.57 4990 20240910 21.24 6050 0.00 20250321 5090 18.86 20250228 7320 -17.35 20240322 4990 21.24 20240910 0.30 N 003380 100 112 억 8444687 N N 137 N 00 N
3 20250321 150146 55 60.00 KSQ150 금융 N N N Y 60 N 5990 250 2 4.36 3911212600 663633 59.03 5740 6010 5700 7460 4020 5740 5894.06 7.54 0 191202 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6709 25.49 0.22 12 0.59 235.00 27586.00 7340 20240315 -18.39 4990 20240910 20.04 6010 -0.33 20250321 5090 17.68 20250228 7320 -18.17 20240322 4990 20.04 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
4 20250321 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5980 240 2 4.18 3504577905 595314 52.96 5740 6010 5700 7460 4020 5740 5887.39 7.54 0 158002 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6698 25.45 0.22 12 0.53 235.00 27586.00 7340 20240315 -18.53 4990 20240910 19.84 6010 -0.50 20250321 5090 17.49 20250228 7320 -18.31 20240322 4990 19.84 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
5 20250321 130146 55 60.00 KSQ150 금융 N N N Y 60 N 5970 230 2 4.01 3048149680 518977 46.17 5740 6010 5700 7460 4020 5740 5873.85 7.54 0 146198 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6687 25.40 0.22 12 0.46 235.00 27586.00 7340 20240315 -18.66 4990 20240910 19.64 6010 -0.67 20250321 5090 17.29 20250228 7320 -18.44 20240322 4990 19.64 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
6 20250321 120147 55 60.00 KSQ150 금융 N N N Y 60 N 5960 220 2 3.83 2321116560 397378 35.35 5740 5960 5700 7460 4020 5740 5841.55 7.54 0 93882 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6676 25.36 0.22 12 0.35 235.00 27586.00 7340 20240315 -18.80 4990 20240910 19.44 5960 0.00 20250321 5090 17.09 20250228 7320 -18.58 20240322 4990 19.44 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
7 20250321 110145 55 60.00 KSQ150 금융 N N N Y 60 N 5910 170 2 2.96 1898017885 325940 28.99 5740 5930 5700 7460 4020 5740 5823.68 7.54 0 62676 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6620 25.15 0.21 12 0.29 235.00 27586.00 7340 20240315 -19.48 4990 20240910 18.44 5930 -0.34 20250321 5090 16.11 20250228 7320 -19.26 20240322 4990 18.44 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
8 20250321 100146 55 60.00 KSQ150 금융 N N N Y 60 N 5820 80 2 1.39 887104185 153858 13.69 5740 5820 5700 7460 4020 5740 5766.04 7.54 0 19264 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6519 24.77 0.21 12 0.14 235.00 27586.00 7340 20240315 -20.71 4990 20240910 16.63 5850 -0.51 20250320 5090 14.34 20250228 7320 -20.49 20240322 4990 16.63 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
9 20250321 090147 55 60.00 KSQ150 금융 N N N Y 60 N 5730 -10 5 -0.17 115881260 20214 1.80 5740 5750 5700 7460 4020 5740 5732.00 7.54 0 -3838 6166 5952 5636 5422 5106 6060 5530 112 1720 100 4360 10 1 112005621 6418 24.38 0.21 12 0.02 235.00 27586.00 7340 20240315 -21.93 4990 20240910 14.83 5850 -2.05 20250320 5090 12.57 20250228 7320 -21.72 20240322 4990 14.83 20240910 0.30 N 003380 100 112 억 8444687 N N 299 N 00 N
10 20250320 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5740 440 2 8.30 6304696450 1115349 491.05 5350 5850 5320 6890 3710 5300 5652.12 6.81 0 279267 5593 5446 5323 5176 5053 5520 5250 112 1590 100 4020 10 1 112005621 6429 17.34 0.23 12 1.00 331.00 25100.00 7340 20240315 -21.80 4990 20240910 15.03 5850 -1.88 20250320 5090 12.77 20250228 7320 -21.58 20240322 4990 15.03 20240910 0.30 N 003380 100 112 억 7629636 N N 299 N 00 N
11 20250320 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5675 375 2 7.08 5955030895 1054226 464.14 5350 5850 5320 6890 3710 5300 5648.72 6.81 0 271884 5593 5446 5323 5176 5053 5520 5250 112 1590 100 4020 10 1 112005621 6356 17.15 0.23 12 0.94 331.00 25100.00 7340 20240315 -22.68 4990 20240910 13.73 5850 -2.99 20250320 5090 11.49 20250228 7320 -22.47 20240322 4990 13.73 20240910 0.30 N 003380 100 112 억 7629636 N N 236 N 00 N
12 20250320 140145 55 60.00 KSQ150 금융 N N N Y 60 N 5670 370 2 6.98 5640987900 998969 439.81 5350 5850 5320 6890 3710 5300 5646.81 6.81 0 256386 5593 5446 5323 5176 5053 5520 5250 112 1590 100 4020 10 1 112005621 6351 17.13 0.23 12 0.89 331.00 25100.00 7340 20240315 -22.75 4990 20240910 13.63 5850 -3.08 20250320 5090 11.39 20250228 7320 -22.54 20240322 4990 13.63 20240910 0.30 N 003380 100 112 억 7629636 N N 236 N 00 N