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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025900/price/prices-20250501.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
20250516,160321,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8150,-210,5,-2.51,636721490,77704,132.50,8350,8490,8130,10860,5860,8360,8194.19,50.40,0,-14624,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4120,-33.54,0.46,12,0.15,-243.00,17620.00,22450,20240503,-63.70,7700,20250409,5.84,14880,-45.23,20250221,7700,5.84,20250409,19760,-58.76,20240610,7700,5.84,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,6508,N,00,N
20250516,150324,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8170,-190,5,-2.27,605330360,73856,125.94,8350,8490,8130,10860,5860,8360,8196.09,50.40,0,-13655,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4131,-33.62,0.46,12,0.15,-243.00,17620.00,22450,20240503,-63.61,7700,20250409,6.10,14880,-45.09,20250221,7700,6.10,20250409,19760,-58.65,20240610,7700,6.10,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,140323,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8200,-160,5,-1.91,569403570,69456,118.43,8350,8490,8130,10860,5860,8360,8198.05,50.40,0,-13611,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4146,-33.74,0.47,12,0.14,-243.00,17620.00,22450,20240503,-63.47,7700,20250409,6.49,14880,-44.89,20250221,7700,6.49,20250409,19760,-58.50,20240610,7700,6.49,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,130322,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8180,-180,5,-2.15,546445735,66652,113.65,8350,8490,8130,10860,5860,8360,8198.49,50.40,0,-14124,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4136,-33.66,0.46,12,0.13,-243.00,17620.00,22450,20240503,-63.56,7700,20250409,6.23,14880,-45.03,20250221,7700,6.23,20250409,19760,-58.60,20240610,7700,6.23,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,120320,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8170,-190,5,-2.27,465092125,56678,96.65,8350,8490,8140,10860,5860,8360,8205.87,50.40,0,-14443,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4131,-33.62,0.46,12,0.11,-243.00,17620.00,22450,20240503,-63.61,7700,20250409,6.10,14880,-45.09,20250221,7700,6.10,20250409,19760,-58.65,20240610,7700,6.10,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,110312,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8230,-130,5,-1.56,265449200,32224,54.95,8350,8490,8200,10860,5860,8360,8237.62,50.40,0,-16577,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4161,-33.87,0.47,12,0.06,-243.00,17620.00,22450,20240503,-63.34,7700,20250409,6.88,14880,-44.69,20250221,7700,6.88,20250409,19760,-58.35,20240610,7700,6.88,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,100325,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8220,-140,5,-1.67,215647990,26160,44.61,8350,8490,8200,10860,5860,8360,8243.42,50.40,0,-16080,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4156,-33.83,0.47,12,0.05,-243.00,17620.00,22450,20240503,-63.39,7700,20250409,6.75,14880,-44.76,20250221,7700,6.75,20250409,19760,-58.40,20240610,7700,6.75,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250516,090323,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8460,100,2,1.20,30963600,3738,6.37,8350,8490,8220,10860,5860,8360,8283.47,50.40,0,-3038,8580,8470,8390,8280,8200,8430,8240,106,2500,200,5350,10,1,50557285,4277,-34.81,0.48,12,0.01,-243.00,17620.00,22450,20240503,-62.32,7700,20250409,9.87,14880,-43.15,20250221,7700,9.87,20250409,19760,-57.19,20240610,7700,9.87,20250409,1.43,Y,025900,200,106 억,,25480830,N,N,5456,N,00,N
20250515,160343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8360,-120,5,-1.42,493059490,58645,92.99,8400,8500,8310,11020,5940,8480,8407.53,50.39,0,-2643,8600,8540,8440,8380,8280,8490,8330,106,2540,200,5420,10,1,50557285,4227,-34.40,0.47,12,0.12,-243.00,17620.00,22550,20240502,-62.93,7700,20250409,8.57,14880,-43.82,20250221,7700,8.57,20250409,19760,-57.69,20240610,7700,8.57,20250409,1.42,Y,025900,200,106 억,,25477667,N,N,5456,N,00,N
20250515,150345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8370,-110,5,-1.30,449343680,53417,84.70,8400,8500,8310,11020,5940,8480,8412.00,50.39,0,-1004,8600,8540,8440,8380,8280,8490,8330,106,2540,200,5420,10,1,50557285,4232,-34.44,0.48,12,0.11,-243.00,17620.00,22550,20240502,-62.88,7700,20250409,8.70,14880,-43.75,20250221,7700,8.70,20250409,19760,-57.64,20240610,7700,8.70,20250409,1.42,Y,025900,200,106 억,,25477667,N,N,10094,N,00,N
20250515,140346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,-70,5,-0.83,382962510,45503,72.15,8400,8500,8310,11020,5940,8480,8416.20,50.39,0,2720,8600,8540,8440,8380,8280,8490,8330,106,2540,200,5420,10,1,50557285,4252,-34.61,0.48,12,0.09,-243.00,17620.00,22550,20240502,-62.71,7700,20250409,9.22,14880,-43.48,20250221,7700,9.22,20250409,19760,-57.44,20240610,7700,9.22,20250409,1.42,Y,025900,200,106 억,,25477667,N,N,10094,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 20250516 160321 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8150 -210 5 -2.51 636721490 77704 132.50 8350 8490 8130 10860 5860 8360 8194.19 50.40 0 -14624 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4120 -33.54 0.46 12 0.15 -243.00 17620.00 22450 20240503 -63.70 7700 20250409 5.84 14880 -45.23 20250221 7700 5.84 20250409 19760 -58.76 20240610 7700 5.84 20250409 1.43 Y 025900 200 106 억 25480830 N N 6508 N 00 N
3 20250516 150324 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8170 -190 5 -2.27 605330360 73856 125.94 8350 8490 8130 10860 5860 8360 8196.09 50.40 0 -13655 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4131 -33.62 0.46 12 0.15 -243.00 17620.00 22450 20240503 -63.61 7700 20250409 6.10 14880 -45.09 20250221 7700 6.10 20250409 19760 -58.65 20240610 7700 6.10 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
4 20250516 140323 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8200 -160 5 -1.91 569403570 69456 118.43 8350 8490 8130 10860 5860 8360 8198.05 50.40 0 -13611 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4146 -33.74 0.47 12 0.14 -243.00 17620.00 22450 20240503 -63.47 7700 20250409 6.49 14880 -44.89 20250221 7700 6.49 20250409 19760 -58.50 20240610 7700 6.49 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
5 20250516 130322 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8180 -180 5 -2.15 546445735 66652 113.65 8350 8490 8130 10860 5860 8360 8198.49 50.40 0 -14124 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4136 -33.66 0.46 12 0.13 -243.00 17620.00 22450 20240503 -63.56 7700 20250409 6.23 14880 -45.03 20250221 7700 6.23 20250409 19760 -58.60 20240610 7700 6.23 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
6 20250516 120320 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8170 -190 5 -2.27 465092125 56678 96.65 8350 8490 8140 10860 5860 8360 8205.87 50.40 0 -14443 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4131 -33.62 0.46 12 0.11 -243.00 17620.00 22450 20240503 -63.61 7700 20250409 6.10 14880 -45.09 20250221 7700 6.10 20250409 19760 -58.65 20240610 7700 6.10 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
7 20250516 110312 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8230 -130 5 -1.56 265449200 32224 54.95 8350 8490 8200 10860 5860 8360 8237.62 50.40 0 -16577 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4161 -33.87 0.47 12 0.06 -243.00 17620.00 22450 20240503 -63.34 7700 20250409 6.88 14880 -44.69 20250221 7700 6.88 20250409 19760 -58.35 20240610 7700 6.88 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
8 20250516 100325 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8220 -140 5 -1.67 215647990 26160 44.61 8350 8490 8200 10860 5860 8360 8243.42 50.40 0 -16080 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4156 -33.83 0.47 12 0.05 -243.00 17620.00 22450 20240503 -63.39 7700 20250409 6.75 14880 -44.76 20250221 7700 6.75 20250409 19760 -58.40 20240610 7700 6.75 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
9 20250516 090323 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8460 100 2 1.20 30963600 3738 6.37 8350 8490 8220 10860 5860 8360 8283.47 50.40 0 -3038 8580 8470 8390 8280 8200 8430 8240 106 2500 200 5350 10 1 50557285 4277 -34.81 0.48 12 0.01 -243.00 17620.00 22450 20240503 -62.32 7700 20250409 9.87 14880 -43.15 20250221 7700 9.87 20250409 19760 -57.19 20240610 7700 9.87 20250409 1.43 Y 025900 200 106 억 25480830 N N 5456 N 00 N
10 20250515 160343 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8360 -120 5 -1.42 493059490 58645 92.99 8400 8500 8310 11020 5940 8480 8407.53 50.39 0 -2643 8600 8540 8440 8380 8280 8490 8330 106 2540 200 5420 10 1 50557285 4227 -34.40 0.47 12 0.12 -243.00 17620.00 22550 20240502 -62.93 7700 20250409 8.57 14880 -43.82 20250221 7700 8.57 20250409 19760 -57.69 20240610 7700 8.57 20250409 1.42 Y 025900 200 106 억 25477667 N N 5456 N 00 N
11 20250515 150345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8370 -110 5 -1.30 449343680 53417 84.70 8400 8500 8310 11020 5940 8480 8412.00 50.39 0 -1004 8600 8540 8440 8380 8280 8490 8330 106 2540 200 5420 10 1 50557285 4232 -34.44 0.48 12 0.11 -243.00 17620.00 22550 20240502 -62.88 7700 20250409 8.70 14880 -43.75 20250221 7700 8.70 20250409 19760 -57.64 20240610 7700 8.70 20250409 1.42 Y 025900 200 106 억 25477667 N N 10094 N 00 N
12 20250515 140346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8410 -70 5 -0.83 382962510 45503 72.15 8400 8500 8310 11020 5940 8480 8416.20 50.39 0 2720 8600 8540 8440 8380 8280 8490 8330 106 2540 200 5420 10 1 50557285 4252 -34.61 0.48 12 0.09 -243.00 17620.00 22550 20240502 -62.71 7700 20250409 9.22 14880 -43.48 20250221 7700 9.22 20250409 19760 -57.44 20240610 7700 9.22 20250409 1.42 Y 025900 200 106 억 25477667 N N 10094 N 00 N