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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003380/price/prices-20250401.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
20250407,160140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-220,5,-3.99,1205882185,228843,163.80,5340,5390,5160,7170,3870,5520,5269.47,7.81,0,-45101,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5936,22.55,0.19,12,0.20,235.00,27586.00,7130,20240326,-25.67,4990,20240910,6.21,6160,-13.96,20250324,5090,4.13,20250228,6650,-20.30,20240510,4990,6.21,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,9820,N,00,N
20250407,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,-190,5,-3.44,1163780555,220919,158.13,5340,5390,5160,7170,3870,5520,5267.91,7.81,0,-42387,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5970,22.68,0.19,12,0.20,235.00,27586.00,7130,20240326,-25.25,4990,20240910,6.81,6160,-13.47,20250324,5090,4.72,20250228,6650,-19.85,20240510,4990,6.81,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-220,5,-3.99,1020541405,193939,138.82,5340,5390,5160,7170,3870,5520,5262.18,7.81,0,-38205,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5936,22.55,0.19,12,0.17,235.00,27586.00,7130,20240326,-25.67,4990,20240910,6.21,6160,-13.96,20250324,5090,4.13,20250228,6650,-20.30,20240510,4990,6.21,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,130140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-220,5,-3.99,840192835,159821,114.40,5340,5390,5160,7170,3870,5520,5257.09,7.81,0,-36863,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5936,22.55,0.19,12,0.14,235.00,27586.00,7130,20240326,-25.67,4990,20240910,6.21,6160,-13.96,20250324,5090,4.13,20250228,6650,-20.30,20240510,4990,6.21,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,120140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5300,-220,5,-3.99,738822315,140690,100.71,5340,5390,5160,7170,3870,5520,5251.42,7.81,0,-28862,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5936,22.55,0.19,12,0.13,235.00,27586.00,7130,20240326,-25.67,4990,20240910,6.21,6160,-13.96,20250324,5090,4.13,20250228,6650,-20.30,20240510,4990,6.21,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,110140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5250,-270,5,-4.89,639840055,121977,87.31,5340,5390,5160,7170,3870,5520,5245.58,7.81,0,-19576,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5880,22.34,0.19,12,0.11,235.00,27586.00,7130,20240326,-26.37,4990,20240910,5.21,6160,-14.77,20250324,5090,3.14,20250228,6650,-21.05,20240510,4990,5.21,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,100140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5210,-310,5,-5.62,468594640,89192,63.84,5340,5390,5160,7170,3870,5520,5253.77,7.81,0,-13111,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5835,22.17,0.19,12,0.08,235.00,27586.00,7130,20240326,-26.93,4990,20240910,4.41,6160,-15.42,20250324,5090,2.36,20250228,6650,-21.65,20240510,4990,4.41,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250407,090140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5320,-200,5,-3.62,77749220,14654,10.49,5340,5390,5270,7170,3870,5520,5305.67,7.81,0,-7871,5673,5596,5463,5386,5253,5635,5425,112,1650,100,4190,10,1,112005621,5959,22.64,0.19,12,0.01,235.00,27586.00,7130,20240326,-25.39,4990,20240910,6.61,6160,-13.64,20250324,5090,4.52,20250228,6650,-20.00,20240510,4990,6.61,20240910,0.33,Y,003380,100,112 억,,8752014,N,N,4454,N,00,N
20250404,160140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5520,100,2,1.85,761346050,139705,124.68,5440,5540,5330,7040,3800,5420,5449.54,7.80,0,12578,5586,5502,5416,5332,5246,5460,5290,112,1620,100,4110,10,1,112005621,6183,23.49,0.20,12,0.12,235.00,27586.00,7220,20240325,-23.55,4990,20240910,10.62,6160,-10.39,20250324,5090,8.45,20250228,6650,-16.99,20240510,4990,10.62,20240910,0.32,Y,003380,100,112 억,,8732887,N,N,4454,N,00,N
20250404,150141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5480,60,2,1.11,702168440,128929,115.07,5440,5540,5330,7040,3800,5420,5446.16,7.80,0,10198,5586,5502,5416,5332,5246,5460,5290,112,1620,100,4110,10,1,112005621,6138,23.32,0.20,12,0.12,235.00,27586.00,7220,20240325,-24.10,4990,20240910,9.82,6160,-11.04,20250324,5090,7.66,20250228,6650,-17.59,20240510,4990,9.82,20240910,0.32,Y,003380,100,112 억,,8732887,N,N,914,N,00,N
20250404,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,30,2,0.55,574581370,105570,94.22,5440,5540,5330,7040,3800,5420,5442.66,7.80,0,1742,5586,5502,5416,5332,5246,5460,5290,112,1620,100,4110,10,1,112005621,6104,23.19,0.20,12,0.09,235.00,27586.00,7220,20240325,-24.52,4990,20240910,9.22,6160,-11.53,20250324,5090,7.07,20250228,6650,-18.05,20240510,4990,9.22,20240910,0.32,Y,003380,100,112 억,,8732887,N,N,914,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 20250407 160140 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -220 5 -3.99 1205882185 228843 163.80 5340 5390 5160 7170 3870 5520 5269.47 7.81 0 -45101 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5936 22.55 0.19 12 0.20 235.00 27586.00 7130 20240326 -25.67 4990 20240910 6.21 6160 -13.96 20250324 5090 4.13 20250228 6650 -20.30 20240510 4990 6.21 20240910 0.33 Y 003380 100 112 억 8752014 N N 9820 N 00 N
3 20250407 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5330 -190 5 -3.44 1163780555 220919 158.13 5340 5390 5160 7170 3870 5520 5267.91 7.81 0 -42387 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5970 22.68 0.19 12 0.20 235.00 27586.00 7130 20240326 -25.25 4990 20240910 6.81 6160 -13.47 20250324 5090 4.72 20250228 6650 -19.85 20240510 4990 6.81 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
4 20250407 140141 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -220 5 -3.99 1020541405 193939 138.82 5340 5390 5160 7170 3870 5520 5262.18 7.81 0 -38205 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5936 22.55 0.19 12 0.17 235.00 27586.00 7130 20240326 -25.67 4990 20240910 6.21 6160 -13.96 20250324 5090 4.13 20250228 6650 -20.30 20240510 4990 6.21 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
5 20250407 130140 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -220 5 -3.99 840192835 159821 114.40 5340 5390 5160 7170 3870 5520 5257.09 7.81 0 -36863 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5936 22.55 0.19 12 0.14 235.00 27586.00 7130 20240326 -25.67 4990 20240910 6.21 6160 -13.96 20250324 5090 4.13 20250228 6650 -20.30 20240510 4990 6.21 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
6 20250407 120140 55 60.00 KSQ150 금융 N N N Y 60 N 5300 -220 5 -3.99 738822315 140690 100.71 5340 5390 5160 7170 3870 5520 5251.42 7.81 0 -28862 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5936 22.55 0.19 12 0.13 235.00 27586.00 7130 20240326 -25.67 4990 20240910 6.21 6160 -13.96 20250324 5090 4.13 20250228 6650 -20.30 20240510 4990 6.21 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
7 20250407 110140 55 60.00 KSQ150 금융 N N N Y 60 N 5250 -270 5 -4.89 639840055 121977 87.31 5340 5390 5160 7170 3870 5520 5245.58 7.81 0 -19576 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5880 22.34 0.19 12 0.11 235.00 27586.00 7130 20240326 -26.37 4990 20240910 5.21 6160 -14.77 20250324 5090 3.14 20250228 6650 -21.05 20240510 4990 5.21 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
8 20250407 100140 55 60.00 KSQ150 금융 N N N Y 60 N 5210 -310 5 -5.62 468594640 89192 63.84 5340 5390 5160 7170 3870 5520 5253.77 7.81 0 -13111 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5835 22.17 0.19 12 0.08 235.00 27586.00 7130 20240326 -26.93 4990 20240910 4.41 6160 -15.42 20250324 5090 2.36 20250228 6650 -21.65 20240510 4990 4.41 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
9 20250407 090140 55 60.00 KSQ150 금융 N N N Y 60 N 5320 -200 5 -3.62 77749220 14654 10.49 5340 5390 5270 7170 3870 5520 5305.67 7.81 0 -7871 5673 5596 5463 5386 5253 5635 5425 112 1650 100 4190 10 1 112005621 5959 22.64 0.19 12 0.01 235.00 27586.00 7130 20240326 -25.39 4990 20240910 6.61 6160 -13.64 20250324 5090 4.52 20250228 6650 -20.00 20240510 4990 6.61 20240910 0.33 Y 003380 100 112 억 8752014 N N 4454 N 00 N
10 20250404 160140 55 60.00 KSQ150 금융 N N N Y 60 N 5520 100 2 1.85 761346050 139705 124.68 5440 5540 5330 7040 3800 5420 5449.54 7.80 0 12578 5586 5502 5416 5332 5246 5460 5290 112 1620 100 4110 10 1 112005621 6183 23.49 0.20 12 0.12 235.00 27586.00 7220 20240325 -23.55 4990 20240910 10.62 6160 -10.39 20250324 5090 8.45 20250228 6650 -16.99 20240510 4990 10.62 20240910 0.32 Y 003380 100 112 억 8732887 N N 4454 N 00 N
11 20250404 150141 55 60.00 KSQ150 금융 N N N Y 60 N 5480 60 2 1.11 702168440 128929 115.07 5440 5540 5330 7040 3800 5420 5446.16 7.80 0 10198 5586 5502 5416 5332 5246 5460 5290 112 1620 100 4110 10 1 112005621 6138 23.32 0.20 12 0.12 235.00 27586.00 7220 20240325 -24.10 4990 20240910 9.82 6160 -11.04 20250324 5090 7.66 20250228 6650 -17.59 20240510 4990 9.82 20240910 0.32 Y 003380 100 112 억 8732887 N N 914 N 00 N
12 20250404 140141 55 60.00 KSQ150 금융 N N N Y 60 N 5450 30 2 0.55 574581370 105570 94.22 5440 5540 5330 7040 3800 5420 5442.66 7.80 0 1742 5586 5502 5416 5332 5246 5460 5290 112 1620 100 4110 10 1 112005621 6104 23.19 0.20 12 0.09 235.00 27586.00 7220 20240325 -24.52 4990 20240910 9.22 6160 -11.53 20250324 5090 7.07 20250228 6650 -18.05 20240510 4990 9.22 20240910 0.32 Y 003380 100 112 억 8732887 N N 914 N 00 N