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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5500,-110,5,-1.96,660020675,120275,41.84,5550,5560,5430,7290,3930,5610,5487.39,7.76,0,-25863,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6160,23.40,0.20,12,0.11,235.00,27586.00,6860,20240401,-19.83,4990,20240910,10.22,6160,-10.71,20250324,5090,8.06,20250228,6650,-17.29,20240510,4990,10.22,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,12529,N,00,N
20250411,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5530,-80,5,-1.43,517938955,94505,32.88,5550,5560,5430,7290,3930,5610,5480.27,7.76,0,-25104,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6194,23.53,0.20,12,0.08,235.00,27586.00,6860,20240401,-19.39,4990,20240910,10.82,6160,-10.23,20250324,5090,8.64,20250228,6650,-16.84,20240510,4990,10.82,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5520,-90,5,-1.60,416069575,76054,26.46,5550,5560,5430,7290,3930,5610,5470.34,7.76,0,-15278,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6183,23.49,0.20,12,0.07,235.00,27586.00,6860,20240401,-19.53,4990,20240910,10.62,6160,-10.39,20250324,5090,8.45,20250228,6650,-16.99,20240510,4990,10.62,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,130142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5490,-120,5,-2.14,346755945,63430,22.07,5550,5560,5430,7290,3930,5610,5466.29,7.76,0,-12904,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6149,23.36,0.20,12,0.06,235.00,27586.00,6860,20240401,-19.97,4990,20240910,10.02,6160,-10.88,20250324,5090,7.86,20250228,6650,-17.44,20240510,4990,10.02,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,120142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,-160,5,-2.85,288232955,52742,18.35,5550,5560,5430,7290,3930,5610,5464.41,7.76,0,-11694,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6104,23.19,0.20,12,0.05,235.00,27586.00,6860,20240401,-20.55,4990,20240910,9.22,6160,-11.53,20250324,5090,7.07,20250228,6650,-18.05,20240510,4990,9.22,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5460,-150,5,-2.67,208340875,38091,13.25,5550,5560,5430,7290,3930,5610,5468.81,7.76,0,-8900,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6116,23.23,0.20,12,0.03,235.00,27586.00,6860,20240401,-20.41,4990,20240910,9.42,6160,-11.36,20250324,5090,7.27,20250228,6650,-17.89,20240510,4990,9.42,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,-160,5,-2.85,110503400,20114,7.00,5550,5560,5440,7290,3930,5610,5492.68,7.76,0,-4168,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6104,23.19,0.20,12,0.02,235.00,27586.00,6860,20240401,-20.55,4990,20240910,9.22,6160,-11.53,20250324,5090,7.07,20250228,6650,-18.05,20240510,4990,9.22,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250411,090143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5540,-70,5,-1.25,4903630,882,0.31,5550,5560,5510,7290,3930,5610,5544.82,7.76,0,260,5830,5720,5500,5390,5170,5775,5445,112,1680,100,4260,10,1,112005621,6205,23.57,0.20,12,0.00,235.00,27586.00,6860,20240401,-19.24,4990,20240910,11.02,6160,-10.06,20250324,5090,8.84,20250228,6650,-16.69,20240510,4990,11.02,20240910,0.33,Y,003380,100,112 억,,8686054,N,N,4352,N,00,N
20250410,160141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5610,420,2,8.09,1571869285,287467,90.30,5310,5610,5280,6740,3640,5190,5467.99,7.75,0,31855,5716,5452,5296,5032,4876,5375,4955,112,1550,100,3940,10,1,112005621,6284,23.87,0.20,12,0.26,235.00,27586.00,6860,20240401,-18.22,4990,20240910,12.42,6160,-8.93,20250324,5090,10.22,20250228,6650,-15.64,20240510,4990,12.42,20240910,0.33,Y,003380,100,112 억,,8675425,N,N,4331,N,00,N
20250410,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5540,350,2,6.74,1442485945,264351,83.04,5310,5610,5280,6740,3640,5190,5456.71,7.75,0,25629,5716,5452,5296,5032,4876,5375,4955,112,1550,100,3940,10,1,112005621,6205,23.57,0.20,12,0.24,235.00,27586.00,6860,20240401,-19.24,4990,20240910,11.02,6160,-10.06,20250324,5090,8.84,20250228,6650,-16.69,20240510,4990,11.02,20240910,0.33,Y,003380,100,112 억,,8675425,N,N,19146,N,00,N
20250410,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5560,370,2,7.13,1298337040,238450,74.90,5310,5610,5280,6740,3640,5190,5444.90,7.75,0,18179,5716,5452,5296,5032,4876,5375,4955,112,1550,100,3940,10,1,112005621,6228,23.66,0.20,12,0.21,235.00,27586.00,6860,20240401,-18.95,4990,20240910,11.42,6160,-9.74,20250324,5090,9.23,20250228,6650,-16.39,20240510,4990,11.42,20240910,0.33,Y,003380,100,112 억,,8675425,N,N,19146,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 20250411 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5500 -110 5 -1.96 660020675 120275 41.84 5550 5560 5430 7290 3930 5610 5487.39 7.76 0 -25863 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6160 23.40 0.20 12 0.11 235.00 27586.00 6860 20240401 -19.83 4990 20240910 10.22 6160 -10.71 20250324 5090 8.06 20250228 6650 -17.29 20240510 4990 10.22 20240910 0.33 Y 003380 100 112 억 8686054 N N 12529 N 00 N
3 20250411 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5530 -80 5 -1.43 517938955 94505 32.88 5550 5560 5430 7290 3930 5610 5480.27 7.76 0 -25104 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6194 23.53 0.20 12 0.08 235.00 27586.00 6860 20240401 -19.39 4990 20240910 10.82 6160 -10.23 20250324 5090 8.64 20250228 6650 -16.84 20240510 4990 10.82 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
4 20250411 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5520 -90 5 -1.60 416069575 76054 26.46 5550 5560 5430 7290 3930 5610 5470.34 7.76 0 -15278 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6183 23.49 0.20 12 0.07 235.00 27586.00 6860 20240401 -19.53 4990 20240910 10.62 6160 -10.39 20250324 5090 8.45 20250228 6650 -16.99 20240510 4990 10.62 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
5 20250411 130142 55 60.00 KSQ150 금융 N N N Y 60 N 5490 -120 5 -2.14 346755945 63430 22.07 5550 5560 5430 7290 3930 5610 5466.29 7.76 0 -12904 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6149 23.36 0.20 12 0.06 235.00 27586.00 6860 20240401 -19.97 4990 20240910 10.02 6160 -10.88 20250324 5090 7.86 20250228 6650 -17.44 20240510 4990 10.02 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
6 20250411 120142 55 60.00 KSQ150 금융 N N N Y 60 N 5450 -160 5 -2.85 288232955 52742 18.35 5550 5560 5430 7290 3930 5610 5464.41 7.76 0 -11694 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6104 23.19 0.20 12 0.05 235.00 27586.00 6860 20240401 -20.55 4990 20240910 9.22 6160 -11.53 20250324 5090 7.07 20250228 6650 -18.05 20240510 4990 9.22 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
7 20250411 110142 55 60.00 KSQ150 금융 N N N Y 60 N 5460 -150 5 -2.67 208340875 38091 13.25 5550 5560 5430 7290 3930 5610 5468.81 7.76 0 -8900 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6116 23.23 0.20 12 0.03 235.00 27586.00 6860 20240401 -20.41 4990 20240910 9.42 6160 -11.36 20250324 5090 7.27 20250228 6650 -17.89 20240510 4990 9.42 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
8 20250411 100142 55 60.00 KSQ150 금융 N N N Y 60 N 5450 -160 5 -2.85 110503400 20114 7.00 5550 5560 5440 7290 3930 5610 5492.68 7.76 0 -4168 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6104 23.19 0.20 12 0.02 235.00 27586.00 6860 20240401 -20.55 4990 20240910 9.22 6160 -11.53 20250324 5090 7.07 20250228 6650 -18.05 20240510 4990 9.22 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
9 20250411 090143 55 60.00 KSQ150 금융 N N N Y 60 N 5540 -70 5 -1.25 4903630 882 0.31 5550 5560 5510 7290 3930 5610 5544.82 7.76 0 260 5830 5720 5500 5390 5170 5775 5445 112 1680 100 4260 10 1 112005621 6205 23.57 0.20 12 0.00 235.00 27586.00 6860 20240401 -19.24 4990 20240910 11.02 6160 -10.06 20250324 5090 8.84 20250228 6650 -16.69 20240510 4990 11.02 20240910 0.33 Y 003380 100 112 억 8686054 N N 4352 N 00 N
10 20250410 160141 55 60.00 KSQ150 금융 N N N Y 60 N 5610 420 2 8.09 1571869285 287467 90.30 5310 5610 5280 6740 3640 5190 5467.99 7.75 0 31855 5716 5452 5296 5032 4876 5375 4955 112 1550 100 3940 10 1 112005621 6284 23.87 0.20 12 0.26 235.00 27586.00 6860 20240401 -18.22 4990 20240910 12.42 6160 -8.93 20250324 5090 10.22 20250228 6650 -15.64 20240510 4990 12.42 20240910 0.33 Y 003380 100 112 억 8675425 N N 4331 N 00 N
11 20250410 150142 55 60.00 KSQ150 금융 N N N Y 60 N 5540 350 2 6.74 1442485945 264351 83.04 5310 5610 5280 6740 3640 5190 5456.71 7.75 0 25629 5716 5452 5296 5032 4876 5375 4955 112 1550 100 3940 10 1 112005621 6205 23.57 0.20 12 0.24 235.00 27586.00 6860 20240401 -19.24 4990 20240910 11.02 6160 -10.06 20250324 5090 8.84 20250228 6650 -16.69 20240510 4990 11.02 20240910 0.33 Y 003380 100 112 억 8675425 N N 19146 N 00 N
12 20250410 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5560 370 2 7.13 1298337040 238450 74.90 5310 5610 5280 6740 3640 5190 5444.90 7.75 0 18179 5716 5452 5296 5032 4876 5375 4955 112 1550 100 3940 10 1 112005621 6228 23.66 0.20 12 0.21 235.00 27586.00 6860 20240401 -18.95 4990 20240910 11.42 6160 -9.74 20250324 5090 9.23 20250228 6650 -16.39 20240510 4990 11.42 20240910 0.33 Y 003380 100 112 억 8675425 N N 19146 N 00 N