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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,10,2,0.19,576647595,108551,103.91,5280,5360,5260,6870,3710,5290,5312.23,6.87,0,17678,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5936,16.01,0.21,12,0.10,331.00,25100.00,7990,20240229,-33.67,4990,20240910,6.21,5630,-5.86,20250117,5090,4.13,20250228,7340,-27.79,20240315,4990,6.21,20240910,0.29,N,003380,100,112 억,,7697970,N,N,195,N,00,N
20250307,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5280,-10,5,-0.19,455609025,85661,82.00,5280,5360,5260,6870,3710,5290,5318.75,6.87,0,2176,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5914,15.95,0.21,12,0.08,331.00,25100.00,7990,20240229,-33.92,4990,20240910,5.81,5630,-6.22,20250117,5090,3.73,20250228,7340,-28.07,20240315,4990,5.81,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,50,2,0.95,337216185,63294,60.59,5280,5360,5260,6870,3710,5290,5327.77,6.87,0,980,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5981,16.13,0.21,12,0.06,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,130143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,30,2,0.57,229810245,43159,41.31,5280,5360,5260,6870,3710,5290,5324.74,6.87,0,6658,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5959,16.07,0.21,12,0.04,331.00,25100.00,7990,20240229,-33.42,4990,20240910,6.61,5630,-5.51,20250117,5090,4.52,20250228,7340,-27.52,20240315,4990,6.61,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,40,2,0.76,202765125,38078,36.45,5280,5360,5260,6870,3710,5290,5324.99,6.87,0,8683,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5970,16.10,0.21,12,0.03,331.00,25100.00,7990,20240229,-33.29,4990,20240910,6.81,5630,-5.33,20250117,5090,4.72,20250228,7340,-27.38,20240315,4990,6.81,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5350,60,2,1.13,162198520,30482,29.18,5280,5350,5260,6870,3710,5290,5321.12,6.87,0,7167,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5992,16.16,0.21,12,0.03,331.00,25100.00,7990,20240229,-33.04,4990,20240910,7.21,5630,-4.97,20250117,5090,5.11,20250228,7340,-27.11,20240315,4990,7.21,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5340,50,2,0.95,109546060,20625,19.74,5280,5350,5260,6870,3710,5290,5311.32,6.87,0,7598,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5981,16.13,0.21,12,0.02,331.00,25100.00,7990,20240229,-33.17,4990,20240910,7.01,5630,-5.15,20250117,5090,4.91,20250228,7340,-27.25,20240315,4990,7.01,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
20250307,090143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5270,-20,5,-0.38,2778860,527,0.50,5280,5280,5270,6870,3710,5290,5272.98,6.87,0,-313,5403,5346,5313,5256,5223,5330,5240,112,1580,100,4020,10,1,112005621,5903,15.92,0.21,12,0.00,331.00,25100.00,7990,20240229,-34.04,4990,20240910,5.61,5630,-6.39,20250117,5090,3.54,20250228,7340,-28.20,20240315,4990,5.61,20240910,0.29,N,003380,100,112 억,,7697970,N,N,0,N,00,N
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
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 20250307 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5300 10 2 0.19 576647595 108551 103.91 5280 5360 5260 6870 3710 5290 5312.23 6.87 0 17678 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5936 16.01 0.21 12 0.10 331.00 25100.00 7990 20240229 -33.67 4990 20240910 6.21 5630 -5.86 20250117 5090 4.13 20250228 7340 -27.79 20240315 4990 6.21 20240910 0.29 N 003380 100 112 억 7697970 N N 195 N 00 N
3 20250307 150143 55 60.00 KSQ150 금융 N N N Y 60 N 5280 -10 5 -0.19 455609025 85661 82.00 5280 5360 5260 6870 3710 5290 5318.75 6.87 0 2176 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5914 15.95 0.21 12 0.08 331.00 25100.00 7990 20240229 -33.92 4990 20240910 5.81 5630 -6.22 20250117 5090 3.73 20250228 7340 -28.07 20240315 4990 5.81 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
4 20250307 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5340 50 2 0.95 337216185 63294 60.59 5280 5360 5260 6870 3710 5290 5327.77 6.87 0 980 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5981 16.13 0.21 12 0.06 331.00 25100.00 7990 20240229 -33.17 4990 20240910 7.01 5630 -5.15 20250117 5090 4.91 20250228 7340 -27.25 20240315 4990 7.01 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
5 20250307 130143 55 60.00 KSQ150 금융 N N N Y 60 N 5320 30 2 0.57 229810245 43159 41.31 5280 5360 5260 6870 3710 5290 5324.74 6.87 0 6658 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5959 16.07 0.21 12 0.04 331.00 25100.00 7990 20240229 -33.42 4990 20240910 6.61 5630 -5.51 20250117 5090 4.52 20250228 7340 -27.52 20240315 4990 6.61 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
6 20250307 120143 55 60.00 KSQ150 금융 N N N Y 60 N 5330 40 2 0.76 202765125 38078 36.45 5280 5360 5260 6870 3710 5290 5324.99 6.87 0 8683 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5970 16.10 0.21 12 0.03 331.00 25100.00 7990 20240229 -33.29 4990 20240910 6.81 5630 -5.33 20250117 5090 4.72 20250228 7340 -27.38 20240315 4990 6.81 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
7 20250307 110142 55 60.00 KSQ150 금융 N N N Y 60 N 5350 60 2 1.13 162198520 30482 29.18 5280 5350 5260 6870 3710 5290 5321.12 6.87 0 7167 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5992 16.16 0.21 12 0.03 331.00 25100.00 7990 20240229 -33.04 4990 20240910 7.21 5630 -4.97 20250117 5090 5.11 20250228 7340 -27.11 20240315 4990 7.21 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
8 20250307 100142 55 60.00 KSQ150 금융 N N N Y 60 N 5340 50 2 0.95 109546060 20625 19.74 5280 5350 5260 6870 3710 5290 5311.32 6.87 0 7598 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5981 16.13 0.21 12 0.02 331.00 25100.00 7990 20240229 -33.17 4990 20240910 7.01 5630 -5.15 20250117 5090 4.91 20250228 7340 -27.25 20240315 4990 7.01 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
9 20250307 090143 55 60.00 KSQ150 금융 N N N Y 60 N 5270 -20 5 -0.38 2778860 527 0.50 5280 5280 5270 6870 3710 5290 5272.98 6.87 0 -313 5403 5346 5313 5256 5223 5330 5240 112 1580 100 4020 10 1 112005621 5903 15.92 0.21 12 0.00 331.00 25100.00 7990 20240229 -34.04 4990 20240910 5.61 5630 -6.39 20250117 5090 3.54 20250228 7340 -28.20 20240315 4990 5.61 20240910 0.29 N 003380 100 112 억 7697970 N N 0 N 00 N
10 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
11 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
12 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