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
025900/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
20250407,160337,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8200,-740,5,-8.28,2300036270,275297,30.54,8560,8570,8200,11620,6260,8940,8354.78,50.32,0,34273,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4146,-33.74,0.47,12,0.54,-243.00,17620.00,24833,20240326,-66.98,7840,20250403,4.59,14880,-44.89,20250221,7840,4.59,20250403,56300,-85.44,20240411,7840,4.59,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,11678,N,00,N
20250407,150339,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8300,-640,5,-7.16,2067958145,247099,27.42,8560,8570,8210,11620,6260,8940,8368.94,50.32,0,27993,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4196,-34.16,0.47,12,0.49,-243.00,17620.00,24833,20240326,-66.58,7840,20250403,5.87,14880,-44.22,20250221,7840,5.87,20250403,56300,-85.26,20240411,7840,5.87,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,140339,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8250,-690,5,-7.72,1813325895,216299,24.00,8560,8570,8230,11620,6260,8940,8383.42,50.32,0,20236,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4171,-33.95,0.47,12,0.43,-243.00,17620.00,24833,20240326,-66.78,7840,20250403,5.23,14880,-44.56,20250221,7840,5.23,20250403,56300,-85.35,20240411,7840,5.23,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,130337,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8370,-570,5,-6.38,1649289415,196495,21.80,8560,8570,8230,11620,6260,8940,8393.54,50.32,0,16500,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4232,-34.44,0.48,12,0.39,-243.00,17620.00,24833,20240326,-66.29,7840,20250403,6.76,14880,-43.75,20250221,7840,6.76,20250403,56300,-85.13,20240411,7840,6.76,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,120337,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8380,-560,5,-6.26,1491865775,177607,19.71,8560,8570,8230,11620,6260,8940,8399.81,50.32,0,17197,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4237,-34.49,0.48,12,0.35,-243.00,17620.00,24833,20240326,-66.25,7840,20250403,6.89,14880,-43.68,20250221,7840,6.89,20250403,56300,-85.12,20240411,7840,6.89,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,110338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,-530,5,-5.93,1248615705,148645,16.49,8560,8570,8230,11620,6260,8940,8399.98,50.32,0,13615,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4252,-34.61,0.48,12,0.29,-243.00,17620.00,24833,20240326,-66.13,7840,20250403,7.27,14880,-43.48,20250221,7840,7.27,20250403,56300,-85.06,20240411,7840,7.27,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,100338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8350,-590,5,-6.60,882103710,104749,11.62,8560,8570,8230,11620,6260,8940,8421.11,50.32,0,12071,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4222,-34.36,0.47,12,0.21,-243.00,17620.00,24833,20240326,-66.38,7840,20250403,6.51,14880,-43.88,20250221,7840,6.51,20250403,56300,-85.17,20240411,7840,6.51,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250407,090338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8400,-540,5,-6.04,166295190,19636,2.18,8560,8570,8230,11620,6260,8940,8468.87,50.32,0,-2350,9826,9382,8966,8522,8106,9175,8315,106,2680,200,5720,10,1,50557285,4247,-34.57,0.48,12,0.04,-243.00,17620.00,24833,20240326,-66.17,7840,20250403,7.14,14880,-43.55,20250221,7840,7.14,20250403,56300,-85.08,20240411,7840,7.14,20250403,1.40,Y,025900,200,106 억,,25441580,N,N,67757,N,00,N
20250404,160338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8940,-850,5,-8.68,8054831460,901290,21.23,9400,9410,8550,12720,6860,9790,8936.81,50.34,0,-831,11983,10886,9363,8266,6743,11435,8815,106,2930,200,6260,10,1,50557285,4520,-36.79,0.51,12,1.78,-243.00,17620.00,25033,20240325,-64.29,7840,20250403,14.03,14880,-39.92,20250221,7840,14.03,20250403,61300,-85.42,20240404,7840,14.03,20250403,1.39,Y,025900,200,106 억,,25448674,N,N,67757,N,00,N
20250404,150340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8990,-800,5,-8.17,7723406050,864214,20.36,9400,9410,8550,12720,6860,9790,8936.72,50.34,0,-9830,11983,10886,9363,8266,6743,11435,8815,106,2930,200,6260,10,1,50557285,4545,-37.00,0.51,12,1.71,-243.00,17620.00,25033,20240325,-64.09,7840,20250403,14.67,14880,-39.58,20250221,7840,14.67,20250403,61300,-85.33,20240404,7840,14.67,20250403,1.39,Y,025900,200,106 억,,25448674,N,N,106699,N,00,N
20250404,140340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8660,-1130,5,-11.54,6891611460,770208,18.15,9400,9410,8550,12720,6860,9790,8947.51,50.34,0,-29376,11983,10886,9363,8266,6743,11435,8815,106,2930,200,6260,10,1,50557285,4378,-35.64,0.49,12,1.52,-243.00,17620.00,25033,20240325,-65.41,7840,20250403,10.46,14880,-41.80,20250221,7840,10.46,20250403,61300,-85.87,20240404,7840,10.46,20250403,1.39,Y,025900,200,106 억,,25448674,N,N,106699,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 160337 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8200 -740 5 -8.28 2300036270 275297 30.54 8560 8570 8200 11620 6260 8940 8354.78 50.32 0 34273 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4146 -33.74 0.47 12 0.54 -243.00 17620.00 24833 20240326 -66.98 7840 20250403 4.59 14880 -44.89 20250221 7840 4.59 20250403 56300 -85.44 20240411 7840 4.59 20250403 1.40 Y 025900 200 106 억 25441580 N N 11678 N 00 N
3 20250407 150339 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8300 -640 5 -7.16 2067958145 247099 27.42 8560 8570 8210 11620 6260 8940 8368.94 50.32 0 27993 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4196 -34.16 0.47 12 0.49 -243.00 17620.00 24833 20240326 -66.58 7840 20250403 5.87 14880 -44.22 20250221 7840 5.87 20250403 56300 -85.26 20240411 7840 5.87 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
4 20250407 140339 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8250 -690 5 -7.72 1813325895 216299 24.00 8560 8570 8230 11620 6260 8940 8383.42 50.32 0 20236 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4171 -33.95 0.47 12 0.43 -243.00 17620.00 24833 20240326 -66.78 7840 20250403 5.23 14880 -44.56 20250221 7840 5.23 20250403 56300 -85.35 20240411 7840 5.23 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
5 20250407 130337 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8370 -570 5 -6.38 1649289415 196495 21.80 8560 8570 8230 11620 6260 8940 8393.54 50.32 0 16500 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4232 -34.44 0.48 12 0.39 -243.00 17620.00 24833 20240326 -66.29 7840 20250403 6.76 14880 -43.75 20250221 7840 6.76 20250403 56300 -85.13 20240411 7840 6.76 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
6 20250407 120337 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8380 -560 5 -6.26 1491865775 177607 19.71 8560 8570 8230 11620 6260 8940 8399.81 50.32 0 17197 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4237 -34.49 0.48 12 0.35 -243.00 17620.00 24833 20240326 -66.25 7840 20250403 6.89 14880 -43.68 20250221 7840 6.89 20250403 56300 -85.12 20240411 7840 6.89 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
7 20250407 110338 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8410 -530 5 -5.93 1248615705 148645 16.49 8560 8570 8230 11620 6260 8940 8399.98 50.32 0 13615 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4252 -34.61 0.48 12 0.29 -243.00 17620.00 24833 20240326 -66.13 7840 20250403 7.27 14880 -43.48 20250221 7840 7.27 20250403 56300 -85.06 20240411 7840 7.27 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
8 20250407 100338 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8350 -590 5 -6.60 882103710 104749 11.62 8560 8570 8230 11620 6260 8940 8421.11 50.32 0 12071 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4222 -34.36 0.47 12 0.21 -243.00 17620.00 24833 20240326 -66.38 7840 20250403 6.51 14880 -43.88 20250221 7840 6.51 20250403 56300 -85.17 20240411 7840 6.51 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
9 20250407 090338 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8400 -540 5 -6.04 166295190 19636 2.18 8560 8570 8230 11620 6260 8940 8468.87 50.32 0 -2350 9826 9382 8966 8522 8106 9175 8315 106 2680 200 5720 10 1 50557285 4247 -34.57 0.48 12 0.04 -243.00 17620.00 24833 20240326 -66.17 7840 20250403 7.14 14880 -43.55 20250221 7840 7.14 20250403 56300 -85.08 20240411 7840 7.14 20250403 1.40 Y 025900 200 106 억 25441580 N N 67757 N 00 N
10 20250404 160338 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8940 -850 5 -8.68 8054831460 901290 21.23 9400 9410 8550 12720 6860 9790 8936.81 50.34 0 -831 11983 10886 9363 8266 6743 11435 8815 106 2930 200 6260 10 1 50557285 4520 -36.79 0.51 12 1.78 -243.00 17620.00 25033 20240325 -64.29 7840 20250403 14.03 14880 -39.92 20250221 7840 14.03 20250403 61300 -85.42 20240404 7840 14.03 20250403 1.39 Y 025900 200 106 억 25448674 N N 67757 N 00 N
11 20250404 150340 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8990 -800 5 -8.17 7723406050 864214 20.36 9400 9410 8550 12720 6860 9790 8936.72 50.34 0 -9830 11983 10886 9363 8266 6743 11435 8815 106 2930 200 6260 10 1 50557285 4545 -37.00 0.51 12 1.71 -243.00 17620.00 25033 20240325 -64.09 7840 20250403 14.67 14880 -39.58 20250221 7840 14.67 20250403 61300 -85.33 20240404 7840 14.67 20250403 1.39 Y 025900 200 106 억 25448674 N N 106699 N 00 N
12 20250404 140340 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8660 -1130 5 -11.54 6891611460 770208 18.15 9400 9410 8550 12720 6860 9790 8947.51 50.34 0 -29376 11983 10886 9363 8266 6743 11435 8815 106 2930 200 6260 10 1 50557285 4378 -35.64 0.49 12 1.52 -243.00 17620.00 25033 20240325 -65.41 7840 20250403 10.46 14880 -41.80 20250221 7840 10.46 20250403 61300 -85.87 20240404 7840 10.46 20250403 1.39 Y 025900 200 106 억 25448674 N N 106699 N 00 N