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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5570,70,2,1.27,450863260,80875,67.24,5520,5620,5520,7150,3850,5500,5574.84,7.74,0,14402,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6239,23.70,0.20,12,0.07,235.00,27586.00,6760,20240402,-17.60,4990,20240910,11.62,6160,-9.58,20250324,5090,9.43,20250228,6650,-16.24,20240510,4990,11.62,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,4773,N,00,N
20250414,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5590,90,2,1.64,412673540,74036,61.56,5520,5620,5520,7150,3850,5500,5573.96,7.74,0,13335,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6261,23.79,0.20,12,0.07,235.00,27586.00,6760,20240402,-17.31,4990,20240910,12.02,6160,-9.25,20250324,5090,9.82,20250228,6650,-15.94,20240510,4990,12.02,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5610,110,2,2.00,357627160,64218,53.39,5520,5620,5520,7150,3850,5500,5568.96,7.74,0,12304,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6284,23.87,0.20,12,0.06,235.00,27586.00,6760,20240402,-17.01,4990,20240910,12.42,6160,-8.93,20250324,5090,10.22,20250228,6650,-15.64,20240510,4990,12.42,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,130143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5590,90,2,1.64,332218050,59686,49.62,5520,5610,5520,7150,3850,5500,5566.10,7.74,0,10484,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6261,23.79,0.20,12,0.05,235.00,27586.00,6760,20240402,-17.31,4990,20240910,12.02,6160,-9.25,20250324,5090,9.82,20250228,6650,-15.94,20240510,4990,12.02,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,120143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5580,80,2,1.45,309226180,55571,46.20,5520,5610,5520,7150,3850,5500,5564.53,7.74,0,9013,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6250,23.74,0.20,12,0.05,235.00,27586.00,6760,20240402,-17.46,4990,20240910,11.82,6160,-9.42,20250324,5090,9.63,20250228,6650,-16.09,20240510,4990,11.82,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5570,70,2,1.27,277516650,49890,41.48,5520,5610,5520,7150,3850,5500,5562.57,7.74,0,6574,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6239,23.70,0.20,12,0.04,235.00,27586.00,6760,20240402,-17.60,4990,20240910,11.62,6160,-9.58,20250324,5090,9.43,20250228,6650,-16.24,20240510,4990,11.62,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,100142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5540,40,2,0.73,147208980,26540,22.07,5520,5590,5520,7150,3850,5500,5546.69,7.74,0,-686,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6205,23.57,0.20,12,0.02,235.00,27586.00,6760,20240402,-18.05,4990,20240910,11.02,6160,-10.06,20250324,5090,8.84,20250228,6650,-16.69,20240510,4990,11.02,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
20250414,090142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5540,40,2,0.73,17932610,3246,2.70,5520,5550,5520,7150,3850,5500,5524.54,7.74,0,-2045,5626,5562,5496,5432,5366,5530,5400,112,1650,100,4180,10,1,112005621,6205,23.57,0.20,12,0.00,235.00,27586.00,6760,20240402,-18.05,4990,20240910,11.02,6160,-10.06,20250324,5090,8.84,20250228,6650,-16.69,20240510,4990,11.02,20240910,0.33,Y,003380,100,112 억,,8672416,N,N,12529,N,00,N
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
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 20250414 160142 55 60.00 KSQ150 금융 N N N Y 60 N 5570 70 2 1.27 450863260 80875 67.24 5520 5620 5520 7150 3850 5500 5574.84 7.74 0 14402 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6239 23.70 0.20 12 0.07 235.00 27586.00 6760 20240402 -17.60 4990 20240910 11.62 6160 -9.58 20250324 5090 9.43 20250228 6650 -16.24 20240510 4990 11.62 20240910 0.33 Y 003380 100 112 억 8672416 N N 4773 N 00 N
3 20250414 150143 55 60.00 KSQ150 금융 N N N Y 60 N 5590 90 2 1.64 412673540 74036 61.56 5520 5620 5520 7150 3850 5500 5573.96 7.74 0 13335 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6261 23.79 0.20 12 0.07 235.00 27586.00 6760 20240402 -17.31 4990 20240910 12.02 6160 -9.25 20250324 5090 9.82 20250228 6650 -15.94 20240510 4990 12.02 20240910 0.33 Y 003380 100 112 억 8672416 N N 12529 N 00 N
4 20250414 140142 55 60.00 KSQ150 금융 N N N Y 60 N 5610 110 2 2.00 357627160 64218 53.39 5520 5620 5520 7150 3850 5500 5568.96 7.74 0 12304 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6284 23.87 0.20 12 0.06 235.00 27586.00 6760 20240402 -17.01 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 8672416 N N 12529 N 00 N
5 20250414 130143 55 60.00 KSQ150 금융 N N N Y 60 N 5590 90 2 1.64 332218050 59686 49.62 5520 5610 5520 7150 3850 5500 5566.10 7.74 0 10484 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6261 23.79 0.20 12 0.05 235.00 27586.00 6760 20240402 -17.31 4990 20240910 12.02 6160 -9.25 20250324 5090 9.82 20250228 6650 -15.94 20240510 4990 12.02 20240910 0.33 Y 003380 100 112 억 8672416 N N 12529 N 00 N
6 20250414 120143 55 60.00 KSQ150 금융 N N N Y 60 N 5580 80 2 1.45 309226180 55571 46.20 5520 5610 5520 7150 3850 5500 5564.53 7.74 0 9013 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6250 23.74 0.20 12 0.05 235.00 27586.00 6760 20240402 -17.46 4990 20240910 11.82 6160 -9.42 20250324 5090 9.63 20250228 6650 -16.09 20240510 4990 11.82 20240910 0.33 Y 003380 100 112 억 8672416 N N 12529 N 00 N
7 20250414 110142 55 60.00 KSQ150 금융 N N N Y 60 N 5570 70 2 1.27 277516650 49890 41.48 5520 5610 5520 7150 3850 5500 5562.57 7.74 0 6574 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6239 23.70 0.20 12 0.04 235.00 27586.00 6760 20240402 -17.60 4990 20240910 11.62 6160 -9.58 20250324 5090 9.43 20250228 6650 -16.24 20240510 4990 11.62 20240910 0.33 Y 003380 100 112 억 8672416 N N 12529 N 00 N
8 20250414 100142 55 60.00 KSQ150 금융 N N N Y 60 N 5540 40 2 0.73 147208980 26540 22.07 5520 5590 5520 7150 3850 5500 5546.69 7.74 0 -686 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6205 23.57 0.20 12 0.02 235.00 27586.00 6760 20240402 -18.05 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 8672416 N N 12529 N 00 N
9 20250414 090142 55 60.00 KSQ150 금융 N N N Y 60 N 5540 40 2 0.73 17932610 3246 2.70 5520 5550 5520 7150 3850 5500 5524.54 7.74 0 -2045 5626 5562 5496 5432 5366 5530 5400 112 1650 100 4180 10 1 112005621 6205 23.57 0.20 12 0.00 235.00 27586.00 6760 20240402 -18.05 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 8672416 N N 12529 N 00 N
10 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
11 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
12 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