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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5310,-30,5,-0.56,611257550,115551,136.29,5370,5370,5260,6940,3740,5340,5289.94,7.17,0,-48438,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5947,16.04,0.21,12,0.10,331.00,25100.00,8430,20240205,-37.01,4990,20240910,6.41,5630,-5.68,20250117,5110,3.91,20250210,7990,-33.54,20240229,4990,6.41,20240910,0.30,N,003380,100,112 억,,8035609,N,N,1070,N,00,N
20250218,120144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,-50,5,-0.94,539119340,101935,120.23,5370,5370,5260,6940,3740,5340,5288.85,7.17,0,-44802,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5925,15.98,0.21,12,0.09,331.00,25100.00,8430,20240205,-37.25,4990,20240910,6.01,5630,-6.04,20250117,5110,3.52,20250210,7990,-33.79,20240229,4990,6.01,20240910,0.30,N,003380,100,112 억,,8035609,N,N,1070,N,00,N
20250218,110145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5270,-70,5,-1.31,306427280,57859,68.24,5370,5370,5260,6940,3740,5340,5296.10,7.17,0,-30754,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5903,15.92,0.21,12,0.05,331.00,25100.00,8430,20240205,-37.49,4990,20240910,5.61,5630,-6.39,20250117,5110,3.13,20250210,7990,-34.04,20240229,4990,5.61,20240910,0.30,N,003380,100,112 억,,8035609,N,N,1070,N,00,N
20250218,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-40,5,-0.75,110395250,20764,24.49,5370,5370,5300,6940,3740,5340,5316.67,7.17,0,-7857,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5936,16.01,0.21,12,0.02,331.00,25100.00,8430,20240205,-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,1070,N,00,N
20250218,090145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,-20,5,-0.37,14663340,2739,3.23,5370,5370,5310,6940,3740,5340,5353.54,7.17,0,-1455,5446,5392,5346,5292,5246,5420,5320,112,1600,100,4050,10,1,112005621,5959,16.07,0.21,12,0.00,331.00,25100.00,8430,20240205,-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
20250217,160145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,30,2,0.56,452741870,84711,94.06,5310,5400,5300,6900,3720,5310,5344.55,7.16,0,17311,5430,5370,5320,5260,5210,5345,5235,112,1590,100,4030,10,1,112005621,5981,16.13,0.21,12,0.08,331.00,25100.00,8430,20240205,-36.65,4990,20240910,7.01,5630,-5.15,20250117,5110,4.50,20250210,7990,-33.17,20240229,4990,7.01,20240910,0.30,N,003380,100,112 억,,8017988,N,N,1070,N,00,N
20250217,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,30,2,0.56,414039480,77450,86.00,5310,5400,5300,6900,3720,5310,5345.89,7.16,0,16600,5430,5370,5320,5260,5210,5345,5235,112,1590,100,4030,10,1,112005621,5981,16.13,0.21,12,0.07,331.00,25100.00,8430,20240205,-36.65,4990,20240910,7.01,5630,-5.15,20250117,5110,4.50,20250210,7990,-33.17,20240229,4990,7.01,20240910,0.30,N,003380,100,112 억,,8017988,N,N,987,N,00,N
20250217,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,20,2,0.38,281651820,52588,58.39,5310,5400,5300,6900,3720,5310,5355.82,7.16,0,15851,5430,5370,5320,5260,5210,5345,5235,112,1590,100,4030,10,1,112005621,5970,16.10,0.21,12,0.05,331.00,25100.00,8430,20240205,-36.77,4990,20240910,6.81,5630,-5.33,20250117,5110,4.31,20250210,7990,-33.29,20240229,4990,6.81,20240910,0.30,N,003380,100,112 억,,8017988,N,N,987,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 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
3 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
4 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
5 20250218 130145 55 60.00 KSQ150 금융 N N N Y 60 N 5310 -30 5 -0.56 611257550 115551 136.29 5370 5370 5260 6940 3740 5340 5289.94 7.17 0 -48438 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5947 16.04 0.21 12 0.10 331.00 25100.00 8430 20240205 -37.01 4990 20240910 6.41 5630 -5.68 20250117 5110 3.91 20250210 7990 -33.54 20240229 4990 6.41 20240910 0.30 N 003380 100 112 억 8035609 N N 1070 N 00 N
6 20250218 120144 55 60.00 KSQ150 금융 N N N Y 60 N 5290 -50 5 -0.94 539119340 101935 120.23 5370 5370 5260 6940 3740 5340 5288.85 7.17 0 -44802 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5925 15.98 0.21 12 0.09 331.00 25100.00 8430 20240205 -37.25 4990 20240910 6.01 5630 -6.04 20250117 5110 3.52 20250210 7990 -33.79 20240229 4990 6.01 20240910 0.30 N 003380 100 112 억 8035609 N N 1070 N 00 N
7 20250218 110145 55 60.00 KSQ150 금융 N N N Y 60 N 5270 -70 5 -1.31 306427280 57859 68.24 5370 5370 5260 6940 3740 5340 5296.10 7.17 0 -30754 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5903 15.92 0.21 12 0.05 331.00 25100.00 8430 20240205 -37.49 4990 20240910 5.61 5630 -6.39 20250117 5110 3.13 20250210 7990 -34.04 20240229 4990 5.61 20240910 0.30 N 003380 100 112 억 8035609 N N 1070 N 00 N
8 20250218 100145 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -40 5 -0.75 110395250 20764 24.49 5370 5370 5300 6940 3740 5340 5316.67 7.17 0 -7857 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5936 16.01 0.21 12 0.02 331.00 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 1070 N 00 N
9 20250218 090145 55 60.00 KSQ150 금융 N N N Y 60 N 5320 -20 5 -0.37 14663340 2739 3.23 5370 5370 5310 6940 3740 5340 5353.54 7.17 0 -1455 5446 5392 5346 5292 5246 5420 5320 112 1600 100 4050 10 1 112005621 5959 16.07 0.21 12 0.00 331.00 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
10 20250217 160145 55 60.00 KSQ150 금융 N N N Y 60 N 5340 30 2 0.56 452741870 84711 94.06 5310 5400 5300 6900 3720 5310 5344.55 7.16 0 17311 5430 5370 5320 5260 5210 5345 5235 112 1590 100 4030 10 1 112005621 5981 16.13 0.21 12 0.08 331.00 25100.00 8430 20240205 -36.65 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 8017988 N N 1070 N 00 N
11 20250217 150145 55 60.00 KSQ150 금융 N N N Y 60 N 5340 30 2 0.56 414039480 77450 86.00 5310 5400 5300 6900 3720 5310 5345.89 7.16 0 16600 5430 5370 5320 5260 5210 5345 5235 112 1590 100 4030 10 1 112005621 5981 16.13 0.21 12 0.07 331.00 25100.00 8430 20240205 -36.65 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 8017988 N N 987 N 00 N
12 20250217 140144 55 60.00 KSQ150 금융 N N N Y 60 N 5330 20 2 0.38 281651820 52588 58.39 5310 5400 5300 6900 3720 5310 5355.82 7.16 0 15851 5430 5370 5320 5260 5210 5345 5235 112 1590 100 4030 10 1 112005621 5970 16.10 0.21 12 0.05 331.00 25100.00 8430 20240205 -36.77 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 8017988 N N 987 N 00 N