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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
003380/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5690,100,2,1.79,756612940,132973,86.20,5590,5740,5570,7260,3920,5590,5689.98,7.89,0,-5972,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6373,24.21,0.21,12,0.12,235.00,27586.00,7320,20240322,-22.27,4990,20240910,14.03,6160,-7.63,20250324,5090,11.79,20250228,6860,-17.06,20240401,4990,14.03,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,129,N,00,N
20250401,150139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5640,50,2,0.89,737622030,129619,84.02,5590,5740,5570,7260,3920,5590,5690.70,7.89,0,-5881,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6317,24.00,0.20,12,0.12,235.00,27586.00,7320,20240322,-22.95,4990,20240910,13.03,6160,-8.44,20250324,5090,10.81,20250228,6860,-17.78,20240401,4990,13.03,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,140139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5710,120,2,2.15,686205805,120542,78.14,5590,5740,5570,7260,3920,5590,5692.67,7.89,0,-5756,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6396,24.30,0.21,12,0.11,235.00,27586.00,7320,20240322,-21.99,4990,20240910,14.43,6160,-7.31,20250324,5090,12.18,20250228,6860,-16.76,20240401,4990,14.43,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,130140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5700,110,2,1.97,646073785,113498,73.57,5590,5740,5570,7260,3920,5590,5692.38,7.89,0,-2369,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6384,24.26,0.21,12,0.10,235.00,27586.00,7320,20240322,-22.13,4990,20240910,14.23,6160,-7.47,20250324,5090,11.98,20250228,6860,-16.91,20240401,4990,14.23,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,120139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5730,140,2,2.50,576995180,101383,65.72,5590,5740,5570,7260,3920,5590,5691.24,7.89,0,2826,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6418,24.38,0.21,12,0.09,235.00,27586.00,7320,20240322,-21.72,4990,20240910,14.83,6160,-6.98,20250324,5090,12.57,20250228,6860,-16.47,20240401,4990,14.83,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,110139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5710,120,2,2.15,449637460,79103,51.28,5590,5740,5570,7260,3920,5590,5684.20,7.89,0,7840,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6396,24.30,0.21,12,0.07,235.00,27586.00,7320,20240322,-21.99,4990,20240910,14.43,6160,-7.31,20250324,5090,12.18,20250228,6860,-16.76,20240401,4990,14.43,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,100137,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5640,50,2,0.89,149896720,26560,17.22,5590,5710,5570,7260,3920,5590,5643.71,7.89,0,-3720,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6317,24.00,0.20,12,0.02,235.00,27586.00,7320,20240322,-22.95,4990,20240910,13.03,6160,-8.44,20250324,5090,10.81,20250228,6860,-17.78,20240401,4990,13.03,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,N,00,N
20250401,090138,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5630,40,2,0.72,10211520,1825,1.18,5590,5630,5570,7260,3920,5590,5595.36,7.89,0,1070,5803,5696,5583,5476,5363,5640,5420,112,1670,100,4240,10,1,112005621,6306,23.96,0.20,12,0.00,235.00,27586.00,7320,20240322,-23.09,4990,20240910,12.83,6160,-8.60,20250324,5090,10.61,20250228,6860,-17.93,20240401,4990,12.83,20240910,0.31,Y,003380,100,112 억,,8839128,N,N,460,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 20250401 160139 55 60.00 KSQ150 금융 N N N Y 60 N 5690 100 2 1.79 756612940 132973 86.20 5590 5740 5570 7260 3920 5590 5689.98 7.89 0 -5972 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6373 24.21 0.21 12 0.12 235.00 27586.00 7320 20240322 -22.27 4990 20240910 14.03 6160 -7.63 20250324 5090 11.79 20250228 6860 -17.06 20240401 4990 14.03 20240910 0.31 Y 003380 100 112 억 8839128 N N 129 N 00 N
3 20250401 150139 55 60.00 KSQ150 금융 N N N Y 60 N 5640 50 2 0.89 737622030 129619 84.02 5590 5740 5570 7260 3920 5590 5690.70 7.89 0 -5881 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6317 24.00 0.20 12 0.12 235.00 27586.00 7320 20240322 -22.95 4990 20240910 13.03 6160 -8.44 20250324 5090 10.81 20250228 6860 -17.78 20240401 4990 13.03 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
4 20250401 140139 55 60.00 KSQ150 금융 N N N Y 60 N 5710 120 2 2.15 686205805 120542 78.14 5590 5740 5570 7260 3920 5590 5692.67 7.89 0 -5756 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6396 24.30 0.21 12 0.11 235.00 27586.00 7320 20240322 -21.99 4990 20240910 14.43 6160 -7.31 20250324 5090 12.18 20250228 6860 -16.76 20240401 4990 14.43 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
5 20250401 130140 55 60.00 KSQ150 금융 N N N Y 60 N 5700 110 2 1.97 646073785 113498 73.57 5590 5740 5570 7260 3920 5590 5692.38 7.89 0 -2369 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6384 24.26 0.21 12 0.10 235.00 27586.00 7320 20240322 -22.13 4990 20240910 14.23 6160 -7.47 20250324 5090 11.98 20250228 6860 -16.91 20240401 4990 14.23 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
6 20250401 120139 55 60.00 KSQ150 금융 N N N Y 60 N 5730 140 2 2.50 576995180 101383 65.72 5590 5740 5570 7260 3920 5590 5691.24 7.89 0 2826 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6418 24.38 0.21 12 0.09 235.00 27586.00 7320 20240322 -21.72 4990 20240910 14.83 6160 -6.98 20250324 5090 12.57 20250228 6860 -16.47 20240401 4990 14.83 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
7 20250401 110139 55 60.00 KSQ150 금융 N N N Y 60 N 5710 120 2 2.15 449637460 79103 51.28 5590 5740 5570 7260 3920 5590 5684.20 7.89 0 7840 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6396 24.30 0.21 12 0.07 235.00 27586.00 7320 20240322 -21.99 4990 20240910 14.43 6160 -7.31 20250324 5090 12.18 20250228 6860 -16.76 20240401 4990 14.43 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
8 20250401 100137 55 60.00 KSQ150 금융 N N N Y 60 N 5640 50 2 0.89 149896720 26560 17.22 5590 5710 5570 7260 3920 5590 5643.71 7.89 0 -3720 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6317 24.00 0.20 12 0.02 235.00 27586.00 7320 20240322 -22.95 4990 20240910 13.03 6160 -8.44 20250324 5090 10.81 20250228 6860 -17.78 20240401 4990 13.03 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N
9 20250401 090138 55 60.00 KSQ150 금융 N N N Y 60 N 5630 40 2 0.72 10211520 1825 1.18 5590 5630 5570 7260 3920 5590 5595.36 7.89 0 1070 5803 5696 5583 5476 5363 5640 5420 112 1670 100 4240 10 1 112005621 6306 23.96 0.20 12 0.00 235.00 27586.00 7320 20240322 -23.09 4990 20240910 12.83 6160 -8.60 20250324 5090 10.61 20250228 6860 -17.93 20240401 4990 12.83 20240910 0.31 Y 003380 100 112 억 8839128 N N 460 N 00 N