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
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
20250411,160343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8550,100,2,1.18,1719427860,203455,78.09,8200,8800,8130,10980,5920,8450,8451.09,50.53,0,-4120,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4323,-35.19,0.49,12,0.40,-243.00,17620.00,24552,20240404,-65.18,7700,20250409,11.04,14880,-42.54,20250221,7700,11.04,20250409,56300,-84.81,20240411,7700,11.04,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13238,N,00,N
20250411,150346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8560,110,2,1.30,1613679860,191093,73.34,8200,8800,8130,10980,5920,8450,8444.47,50.53,0,-7729,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4328,-35.23,0.49,12,0.38,-243.00,17620.00,24552,20240404,-65.14,7700,20250409,11.17,14880,-42.47,20250221,7700,11.17,20250409,56300,-84.80,20240411,7700,11.17,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,140346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8570,120,2,1.42,1451324460,172147,66.07,8200,8800,8130,10980,5920,8450,8430.73,50.53,0,-18207,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4333,-35.27,0.49,12,0.34,-243.00,17620.00,24552,20240404,-65.09,7700,20250409,11.30,14880,-42.41,20250221,7700,11.30,20250409,56300,-84.78,20240411,7700,11.30,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,130346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8640,190,2,2.25,1250362540,148760,57.10,8200,8800,8130,10980,5920,8450,8405.23,50.53,0,-25924,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4368,-35.56,0.49,12,0.29,-243.00,17620.00,24552,20240404,-64.81,7700,20250409,12.21,14880,-41.94,20250221,7700,12.21,20250409,56300,-84.65,20240411,7700,12.21,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,120346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8460,10,2,0.12,829622310,100280,38.49,8200,8510,8130,10980,5920,8450,8273.06,50.53,0,-14690,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4277,-34.81,0.48,12,0.20,-243.00,17620.00,24552,20240404,-65.54,7700,20250409,9.87,14880,-43.15,20250221,7700,9.87,20250409,56300,-84.97,20240411,7700,9.87,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,110345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8280,-170,5,-2.01,529697220,64518,24.76,8200,8330,8130,10980,5920,8450,8210.07,50.53,0,-19582,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4186,-34.07,0.47,12,0.13,-243.00,17620.00,24552,20240404,-66.28,7700,20250409,7.53,14880,-44.35,20250221,7700,7.53,20250409,56300,-85.29,20240411,7700,7.53,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,100346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8180,-270,5,-3.20,424673270,51727,19.85,8200,8330,8130,10980,5920,8450,8209.90,50.53,0,-20570,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4136,-33.66,0.46,12,0.10,-243.00,17620.00,24552,20240404,-66.68,7700,20250409,6.23,14880,-45.03,20250221,7700,6.23,20250409,56300,-85.47,20240411,7700,6.23,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250411,090348,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8290,-160,5,-1.89,57764980,6994,2.68,8200,8300,8200,10980,5920,8450,8259.22,50.53,0,4845,8770,8610,8380,8220,7990,8495,8105,106,2530,200,5400,10,1,50557285,4191,-34.12,0.47,12,0.01,-243.00,17620.00,24552,20240404,-66.23,7700,20250409,7.66,14880,-44.29,20250221,7700,7.66,20250409,56300,-85.28,20240411,7700,7.66,20250409,1.37,Y,025900,200,106 억,,25544191,N,N,13495,N,00,N
20250410,160344,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8450,660,2,8.47,2170422650,260546,153.77,8520,8540,8150,10120,5460,7790,8330.23,50.41,0,73909,8303,8046,7873,7616,7443,7960,7530,106,2330,200,4980,10,1,50557285,4272,-34.77,0.48,12,0.52,-243.00,17620.00,24552,20240404,-65.58,7700,20250409,9.74,14880,-43.21,20250221,7700,9.74,20250409,56300,-84.99,20240411,7700,9.74,20250409,1.43,Y,025900,200,106 억,,25486986,N,N,13495,N,00,N
20250410,150345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8430,640,2,8.22,2022001730,242948,143.38,8520,8540,8150,10120,5460,7790,8322.78,50.41,0,66985,8303,8046,7873,7616,7443,7960,7530,106,2330,200,4980,10,1,50557285,4262,-34.69,0.48,12,0.48,-243.00,17620.00,24552,20240404,-65.66,7700,20250409,9.48,14880,-43.35,20250221,7700,9.48,20250409,56300,-85.03,20240411,7700,9.48,20250409,1.43,Y,025900,200,106 억,,25486986,N,N,11087,N,00,N
20250410,140344,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,620,2,7.96,1648706465,198542,117.17,8520,8540,8150,10120,5460,7790,8304.07,50.41,0,36043,8303,8046,7873,7616,7443,7960,7530,106,2330,200,4980,10,1,50557285,4252,-34.61,0.48,12,0.39,-243.00,17620.00,24552,20240404,-65.75,7700,20250409,9.22,14880,-43.48,20250221,7700,9.22,20250409,56300,-85.06,20240411,7700,9.22,20250409,1.43,Y,025900,200,106 억,,25486986,N,N,11087,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 160343 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8550 100 2 1.18 1719427860 203455 78.09 8200 8800 8130 10980 5920 8450 8451.09 50.53 0 -4120 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4323 -35.19 0.49 12 0.40 -243.00 17620.00 24552 20240404 -65.18 7700 20250409 11.04 14880 -42.54 20250221 7700 11.04 20250409 56300 -84.81 20240411 7700 11.04 20250409 1.37 Y 025900 200 106 억 25544191 N N 13238 N 00 N
3 20250411 150346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8560 110 2 1.30 1613679860 191093 73.34 8200 8800 8130 10980 5920 8450 8444.47 50.53 0 -7729 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4328 -35.23 0.49 12 0.38 -243.00 17620.00 24552 20240404 -65.14 7700 20250409 11.17 14880 -42.47 20250221 7700 11.17 20250409 56300 -84.80 20240411 7700 11.17 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
4 20250411 140346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8570 120 2 1.42 1451324460 172147 66.07 8200 8800 8130 10980 5920 8450 8430.73 50.53 0 -18207 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4333 -35.27 0.49 12 0.34 -243.00 17620.00 24552 20240404 -65.09 7700 20250409 11.30 14880 -42.41 20250221 7700 11.30 20250409 56300 -84.78 20240411 7700 11.30 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
5 20250411 130346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8640 190 2 2.25 1250362540 148760 57.10 8200 8800 8130 10980 5920 8450 8405.23 50.53 0 -25924 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4368 -35.56 0.49 12 0.29 -243.00 17620.00 24552 20240404 -64.81 7700 20250409 12.21 14880 -41.94 20250221 7700 12.21 20250409 56300 -84.65 20240411 7700 12.21 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
6 20250411 120346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8460 10 2 0.12 829622310 100280 38.49 8200 8510 8130 10980 5920 8450 8273.06 50.53 0 -14690 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4277 -34.81 0.48 12 0.20 -243.00 17620.00 24552 20240404 -65.54 7700 20250409 9.87 14880 -43.15 20250221 7700 9.87 20250409 56300 -84.97 20240411 7700 9.87 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
7 20250411 110345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8280 -170 5 -2.01 529697220 64518 24.76 8200 8330 8130 10980 5920 8450 8210.07 50.53 0 -19582 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4186 -34.07 0.47 12 0.13 -243.00 17620.00 24552 20240404 -66.28 7700 20250409 7.53 14880 -44.35 20250221 7700 7.53 20250409 56300 -85.29 20240411 7700 7.53 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
8 20250411 100346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8180 -270 5 -3.20 424673270 51727 19.85 8200 8330 8130 10980 5920 8450 8209.90 50.53 0 -20570 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4136 -33.66 0.46 12 0.10 -243.00 17620.00 24552 20240404 -66.68 7700 20250409 6.23 14880 -45.03 20250221 7700 6.23 20250409 56300 -85.47 20240411 7700 6.23 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
9 20250411 090348 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8290 -160 5 -1.89 57764980 6994 2.68 8200 8300 8200 10980 5920 8450 8259.22 50.53 0 4845 8770 8610 8380 8220 7990 8495 8105 106 2530 200 5400 10 1 50557285 4191 -34.12 0.47 12 0.01 -243.00 17620.00 24552 20240404 -66.23 7700 20250409 7.66 14880 -44.29 20250221 7700 7.66 20250409 56300 -85.28 20240411 7700 7.66 20250409 1.37 Y 025900 200 106 억 25544191 N N 13495 N 00 N
10 20250410 160344 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8450 660 2 8.47 2170422650 260546 153.77 8520 8540 8150 10120 5460 7790 8330.23 50.41 0 73909 8303 8046 7873 7616 7443 7960 7530 106 2330 200 4980 10 1 50557285 4272 -34.77 0.48 12 0.52 -243.00 17620.00 24552 20240404 -65.58 7700 20250409 9.74 14880 -43.21 20250221 7700 9.74 20250409 56300 -84.99 20240411 7700 9.74 20250409 1.43 Y 025900 200 106 억 25486986 N N 13495 N 00 N
11 20250410 150345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8430 640 2 8.22 2022001730 242948 143.38 8520 8540 8150 10120 5460 7790 8322.78 50.41 0 66985 8303 8046 7873 7616 7443 7960 7530 106 2330 200 4980 10 1 50557285 4262 -34.69 0.48 12 0.48 -243.00 17620.00 24552 20240404 -65.66 7700 20250409 9.48 14880 -43.35 20250221 7700 9.48 20250409 56300 -85.03 20240411 7700 9.48 20250409 1.43 Y 025900 200 106 억 25486986 N N 11087 N 00 N
12 20250410 140344 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8410 620 2 7.96 1648706465 198542 117.17 8520 8540 8150 10120 5460 7790 8304.07 50.41 0 36043 8303 8046 7873 7616 7443 7960 7530 106 2330 200 4980 10 1 50557285 4252 -34.61 0.48 12 0.39 -243.00 17620.00 24552 20240404 -65.75 7700 20250409 9.22 14880 -43.48 20250221 7700 9.22 20250409 56300 -85.06 20240411 7700 9.22 20250409 1.43 Y 025900 200 106 억 25486986 N N 11087 N 00 N