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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5680,-100,5,-1.73,422347495,73771,57.45,5780,5780,5680,7510,4050,5780,5725.25,7.75,0,-28483,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6362,24.17,0.21,12,0.07,235.00,27586.00,6650,20240510,-14.59,4990,20240910,13.83,6160,-7.79,20250324,5090,11.59,20250228,6650,-14.59,20240510,4990,13.83,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,6621,N,00,N
20250422,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5700,-80,5,-1.38,276913625,48250,37.58,5780,5780,5700,7510,4050,5780,5739.14,7.75,0,-16263,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6384,24.26,0.21,12,0.04,235.00,27586.00,6650,20240510,-14.29,4990,20240910,14.23,6160,-7.47,20250324,5090,11.98,20250228,6650,-14.29,20240510,4990,14.23,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5740,-40,5,-0.69,191496225,33337,25.96,5780,5780,5710,7510,4050,5780,5744.25,7.75,0,-5280,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6429,24.43,0.21,12,0.03,235.00,27586.00,6650,20240510,-13.68,4990,20240910,15.03,6160,-6.82,20250324,5090,12.77,20250228,6650,-13.68,20240510,4990,15.03,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,130144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5760,-20,5,-0.35,166674145,29018,22.60,5780,5780,5710,7510,4050,5780,5743.82,7.75,0,-4123,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6452,24.51,0.21,12,0.03,235.00,27586.00,6650,20240510,-13.38,4990,20240910,15.43,6160,-6.49,20250324,5090,13.16,20250228,6650,-13.38,20240510,4990,15.43,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,120144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5750,-30,5,-0.52,140599075,24480,19.06,5780,5780,5710,7510,4050,5780,5743.43,7.75,0,-3906,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6440,24.47,0.21,12,0.02,235.00,27586.00,6650,20240510,-13.53,4990,20240910,15.23,6160,-6.66,20250324,5090,12.97,20250228,6650,-13.53,20240510,4990,15.23,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,110144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5740,-40,5,-0.69,110032580,19179,14.94,5780,5780,5710,7510,4050,5780,5737.14,7.75,0,-1022,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6429,24.43,0.21,12,0.02,235.00,27586.00,6650,20240510,-13.68,4990,20240910,15.03,6160,-6.82,20250324,5090,12.77,20250228,6650,-13.68,20240510,4990,15.03,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,100144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5720,-60,5,-1.04,58825450,10245,7.98,5780,5780,5710,7510,4050,5780,5741.87,7.75,0,2492,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6407,24.34,0.21,12,0.01,235.00,27586.00,6650,20240510,-13.98,4990,20240910,14.63,6160,-7.14,20250324,5090,12.38,20250228,6650,-13.98,20240510,4990,14.63,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250422,090144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5750,-30,5,-0.52,10612860,1843,1.44,5780,5780,5730,7510,4050,5780,5758.47,7.75,0,941,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6440,24.47,0.21,12,0.00,235.00,27586.00,6650,20240510,-13.53,4990,20240910,15.23,6160,-6.66,20250324,5090,12.97,20250228,6650,-13.53,20240510,4990,15.23,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N
20250421,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5780,30,2,0.52,733872245,128403,121.17,5700,5780,5630,7470,4030,5750,5715.38,7.77,0,-34228,5843,5796,5703,5656,5563,5820,5680,112,1720,100,4370,10,1,112005621,6474,24.60,0.21,12,0.11,235.00,27586.00,6650,20240510,-13.08,4990,20240910,15.83,6160,-6.17,20250324,5090,13.56,20250228,6650,-13.08,20240510,4990,15.83,20240910,0.36,Y,003380,100,112 억,,8700088,N,N,8835,N,00,N
20250421,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5760,10,2,0.17,671829325,117654,111.02,5700,5780,5630,7470,4030,5750,5710.21,7.77,0,-35993,5843,5796,5703,5656,5563,5820,5680,112,1720,100,4370,10,1,112005621,6452,24.51,0.21,12,0.11,235.00,27586.00,6650,20240510,-13.38,4990,20240910,15.43,6160,-6.49,20250324,5090,13.16,20250228,6650,-13.38,20240510,4990,15.43,20240910,0.36,Y,003380,100,112 억,,8700088,N,N,4019,N,00,N
20250421,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5710,-40,5,-0.70,427046565,75043,70.81,5700,5730,5630,7470,4030,5750,5690.69,7.77,0,-29974,5843,5796,5703,5656,5563,5820,5680,112,1720,100,4370,10,1,112005621,6396,24.30,0.21,12,0.07,235.00,27586.00,6650,20240510,-14.14,4990,20240910,14.43,6160,-7.31,20250324,5090,12.18,20250228,6650,-14.14,20240510,4990,14.43,20240910,0.36,Y,003380,100,112 억,,8700088,N,N,4019,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 20250422 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5680 -100 5 -1.73 422347495 73771 57.45 5780 5780 5680 7510 4050 5780 5725.25 7.75 0 -28483 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6362 24.17 0.21 12 0.07 235.00 27586.00 6650 20240510 -14.59 4990 20240910 13.83 6160 -7.79 20250324 5090 11.59 20250228 6650 -14.59 20240510 4990 13.83 20240910 0.37 Y 003380 100 112 억 8685348 N N 6621 N 00 N
3 20250422 150144 55 60.00 KSQ150 금융 N N N Y 60 N 5700 -80 5 -1.38 276913625 48250 37.58 5780 5780 5700 7510 4050 5780 5739.14 7.75 0 -16263 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6384 24.26 0.21 12 0.04 235.00 27586.00 6650 20240510 -14.29 4990 20240910 14.23 6160 -7.47 20250324 5090 11.98 20250228 6650 -14.29 20240510 4990 14.23 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
4 20250422 140144 55 60.00 KSQ150 금융 N N N Y 60 N 5740 -40 5 -0.69 191496225 33337 25.96 5780 5780 5710 7510 4050 5780 5744.25 7.75 0 -5280 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6429 24.43 0.21 12 0.03 235.00 27586.00 6650 20240510 -13.68 4990 20240910 15.03 6160 -6.82 20250324 5090 12.77 20250228 6650 -13.68 20240510 4990 15.03 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
5 20250422 130144 55 60.00 KSQ150 금융 N N N Y 60 N 5760 -20 5 -0.35 166674145 29018 22.60 5780 5780 5710 7510 4050 5780 5743.82 7.75 0 -4123 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6452 24.51 0.21 12 0.03 235.00 27586.00 6650 20240510 -13.38 4990 20240910 15.43 6160 -6.49 20250324 5090 13.16 20250228 6650 -13.38 20240510 4990 15.43 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
6 20250422 120144 55 60.00 KSQ150 금융 N N N Y 60 N 5750 -30 5 -0.52 140599075 24480 19.06 5780 5780 5710 7510 4050 5780 5743.43 7.75 0 -3906 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6440 24.47 0.21 12 0.02 235.00 27586.00 6650 20240510 -13.53 4990 20240910 15.23 6160 -6.66 20250324 5090 12.97 20250228 6650 -13.53 20240510 4990 15.23 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
7 20250422 110144 55 60.00 KSQ150 금융 N N N Y 60 N 5740 -40 5 -0.69 110032580 19179 14.94 5780 5780 5710 7510 4050 5780 5737.14 7.75 0 -1022 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6429 24.43 0.21 12 0.02 235.00 27586.00 6650 20240510 -13.68 4990 20240910 15.03 6160 -6.82 20250324 5090 12.77 20250228 6650 -13.68 20240510 4990 15.03 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
8 20250422 100144 55 60.00 KSQ150 금융 N N N Y 60 N 5720 -60 5 -1.04 58825450 10245 7.98 5780 5780 5710 7510 4050 5780 5741.87 7.75 0 2492 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6407 24.34 0.21 12 0.01 235.00 27586.00 6650 20240510 -13.98 4990 20240910 14.63 6160 -7.14 20250324 5090 12.38 20250228 6650 -13.98 20240510 4990 14.63 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
9 20250422 090144 55 60.00 KSQ150 금융 N N N Y 60 N 5750 -30 5 -0.52 10612860 1843 1.44 5780 5780 5730 7510 4050 5780 5758.47 7.75 0 941 5880 5830 5730 5680 5580 5855 5705 112 1730 100 4390 10 1 112005621 6440 24.47 0.21 12 0.00 235.00 27586.00 6650 20240510 -13.53 4990 20240910 15.23 6160 -6.66 20250324 5090 12.97 20250228 6650 -13.53 20240510 4990 15.23 20240910 0.37 Y 003380 100 112 억 8685348 N N 8835 N 00 N
10 20250421 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5780 30 2 0.52 733872245 128403 121.17 5700 5780 5630 7470 4030 5750 5715.38 7.77 0 -34228 5843 5796 5703 5656 5563 5820 5680 112 1720 100 4370 10 1 112005621 6474 24.60 0.21 12 0.11 235.00 27586.00 6650 20240510 -13.08 4990 20240910 15.83 6160 -6.17 20250324 5090 13.56 20250228 6650 -13.08 20240510 4990 15.83 20240910 0.36 Y 003380 100 112 억 8700088 N N 8835 N 00 N
11 20250421 150143 55 60.00 KSQ150 금융 N N N Y 60 N 5760 10 2 0.17 671829325 117654 111.02 5700 5780 5630 7470 4030 5750 5710.21 7.77 0 -35993 5843 5796 5703 5656 5563 5820 5680 112 1720 100 4370 10 1 112005621 6452 24.51 0.21 12 0.11 235.00 27586.00 6650 20240510 -13.38 4990 20240910 15.43 6160 -6.49 20250324 5090 13.16 20250228 6650 -13.38 20240510 4990 15.43 20240910 0.36 Y 003380 100 112 억 8700088 N N 4019 N 00 N
12 20250421 140144 55 60.00 KSQ150 금융 N N N Y 60 N 5710 -40 5 -0.70 427046565 75043 70.81 5700 5730 5630 7470 4030 5750 5690.69 7.77 0 -29974 5843 5796 5703 5656 5563 5820 5680 112 1720 100 4370 10 1 112005621 6396 24.30 0.21 12 0.07 235.00 27586.00 6650 20240510 -14.14 4990 20240910 14.43 6160 -7.31 20250324 5090 12.18 20250228 6650 -14.14 20240510 4990 14.43 20240910 0.36 Y 003380 100 112 억 8700088 N N 4019 N 00 N