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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160338,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8530,220,2,2.65,427081040,50578,79.40,8380,8550,8250,10800,5820,8310,8444.01,50.32,0,21537,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4313,-35.10,0.48,12,0.10,-243.00,17620.00,22550,20240426,-62.17,7700,20250409,10.78,14880,-42.67,20250221,7700,10.78,20250409,19770,-56.85,20240513,7700,10.78,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,3087,N,00,N
20250512,150342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8520,210,2,2.53,377013100,44706,70.18,8380,8540,8250,10800,5820,8310,8433.17,50.32,0,21696,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4307,-35.06,0.48,12,0.09,-243.00,17620.00,22550,20240426,-62.22,7700,20250409,10.65,14880,-42.74,20250221,7700,10.65,20250409,19770,-56.90,20240513,7700,10.65,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,140341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8500,190,2,2.29,319548770,37952,59.58,8380,8530,8250,10800,5820,8310,8419.81,50.32,0,18191,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4297,-34.98,0.48,12,0.08,-243.00,17620.00,22550,20240426,-62.31,7700,20250409,10.39,14880,-42.88,20250221,7700,10.39,20250409,19770,-57.01,20240513,7700,10.39,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,130340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,160,2,1.93,277366895,32981,51.77,8380,8530,8250,10800,5820,8310,8409.90,50.32,0,16322,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4282,-34.86,0.48,12,0.07,-243.00,17620.00,22550,20240426,-62.44,7700,20250409,10.00,14880,-43.08,20250221,7700,10.00,20250409,19770,-57.16,20240513,7700,10.00,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,120342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8460,150,2,1.81,258191645,30713,48.21,8380,8530,8250,10800,5820,8310,8406.59,50.32,0,14930,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4277,-34.81,0.48,12,0.06,-243.00,17620.00,22550,20240426,-62.48,7700,20250409,9.87,14880,-43.15,20250221,7700,9.87,20250409,19770,-57.21,20240513,7700,9.87,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,110342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8490,180,2,2.17,208724235,24870,39.04,8380,8520,8250,10800,5820,8310,8392.61,50.32,0,12716,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4292,-34.94,0.48,12,0.05,-243.00,17620.00,22550,20240426,-62.35,7700,20250409,10.26,14880,-42.94,20250221,7700,10.26,20250409,19770,-57.06,20240513,7700,10.26,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,100341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,100,2,1.20,135283260,16202,25.43,8380,8430,8250,10800,5820,8310,8349.79,50.32,0,5157,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4252,-34.61,0.48,12,0.03,-243.00,17620.00,22550,20240426,-62.71,7700,20250409,9.22,14880,-43.48,20250221,7700,9.22,20250409,19770,-57.46,20240513,7700,9.22,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250512,090341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8410,100,2,1.20,18355370,2191,3.44,8380,8410,8330,10800,5820,8310,8377.62,50.32,0,1230,8670,8490,8370,8190,8070,8430,8130,106,2490,200,5310,10,1,50557285,4252,-34.61,0.48,12,0.00,-243.00,17620.00,22550,20240426,-62.71,7700,20250409,9.22,14880,-43.48,20250221,7700,9.22,20250409,19770,-57.46,20240513,7700,9.22,20250409,1.43,Y,025900,200,106 억,,25439559,N,N,15584,N,00,N
20250509,160341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8310,-180,5,-2.12,531238180,63701,95.77,8490,8550,8250,11030,5950,8490,8339.56,50.38,0,-27409,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4201,-34.20,0.47,12,0.13,-243.00,17620.00,22550,20240425,-63.15,7700,20250409,7.92,14880,-44.15,20250221,7700,7.92,20250409,22000,-62.23,20240509,7700,7.92,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,15584,N,00,N
20250509,150341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8270,-220,5,-2.59,488871780,58598,88.09,8490,8550,8250,11030,5950,8490,8342.81,50.38,0,-27404,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4181,-34.03,0.47,12,0.12,-243.00,17620.00,22550,20240425,-63.33,7700,20250409,7.40,14880,-44.42,20250221,7700,7.40,20250409,22000,-62.41,20240509,7700,7.40,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,N,00,N
20250509,140340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8260,-230,5,-2.71,418627380,50101,75.32,8490,8550,8250,11030,5950,8490,8355.67,50.38,0,-27205,8636,8562,8466,8392,8296,8600,8430,106,2540,200,5430,10,1,50557285,4176,-33.99,0.47,12,0.10,-243.00,17620.00,22550,20240425,-63.37,7700,20250409,7.27,14880,-44.49,20250221,7700,7.27,20250409,22000,-62.45,20240509,7700,7.27,20250409,1.43,Y,025900,200,106 억,,25469756,N,N,5985,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 20250512 160338 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8530 220 2 2.65 427081040 50578 79.40 8380 8550 8250 10800 5820 8310 8444.01 50.32 0 21537 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4313 -35.10 0.48 12 0.10 -243.00 17620.00 22550 20240426 -62.17 7700 20250409 10.78 14880 -42.67 20250221 7700 10.78 20250409 19770 -56.85 20240513 7700 10.78 20250409 1.43 Y 025900 200 106 억 25439559 N N 3087 N 00 N
3 20250512 150342 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8520 210 2 2.53 377013100 44706 70.18 8380 8540 8250 10800 5820 8310 8433.17 50.32 0 21696 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4307 -35.06 0.48 12 0.09 -243.00 17620.00 22550 20240426 -62.22 7700 20250409 10.65 14880 -42.74 20250221 7700 10.65 20250409 19770 -56.90 20240513 7700 10.65 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
4 20250512 140341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8500 190 2 2.29 319548770 37952 59.58 8380 8530 8250 10800 5820 8310 8419.81 50.32 0 18191 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4297 -34.98 0.48 12 0.08 -243.00 17620.00 22550 20240426 -62.31 7700 20250409 10.39 14880 -42.88 20250221 7700 10.39 20250409 19770 -57.01 20240513 7700 10.39 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
5 20250512 130340 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8470 160 2 1.93 277366895 32981 51.77 8380 8530 8250 10800 5820 8310 8409.90 50.32 0 16322 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4282 -34.86 0.48 12 0.07 -243.00 17620.00 22550 20240426 -62.44 7700 20250409 10.00 14880 -43.08 20250221 7700 10.00 20250409 19770 -57.16 20240513 7700 10.00 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
6 20250512 120342 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8460 150 2 1.81 258191645 30713 48.21 8380 8530 8250 10800 5820 8310 8406.59 50.32 0 14930 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4277 -34.81 0.48 12 0.06 -243.00 17620.00 22550 20240426 -62.48 7700 20250409 9.87 14880 -43.15 20250221 7700 9.87 20250409 19770 -57.21 20240513 7700 9.87 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
7 20250512 110342 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8490 180 2 2.17 208724235 24870 39.04 8380 8520 8250 10800 5820 8310 8392.61 50.32 0 12716 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4292 -34.94 0.48 12 0.05 -243.00 17620.00 22550 20240426 -62.35 7700 20250409 10.26 14880 -42.94 20250221 7700 10.26 20250409 19770 -57.06 20240513 7700 10.26 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
8 20250512 100341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8410 100 2 1.20 135283260 16202 25.43 8380 8430 8250 10800 5820 8310 8349.79 50.32 0 5157 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4252 -34.61 0.48 12 0.03 -243.00 17620.00 22550 20240426 -62.71 7700 20250409 9.22 14880 -43.48 20250221 7700 9.22 20250409 19770 -57.46 20240513 7700 9.22 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
9 20250512 090341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8410 100 2 1.20 18355370 2191 3.44 8380 8410 8330 10800 5820 8310 8377.62 50.32 0 1230 8670 8490 8370 8190 8070 8430 8130 106 2490 200 5310 10 1 50557285 4252 -34.61 0.48 12 0.00 -243.00 17620.00 22550 20240426 -62.71 7700 20250409 9.22 14880 -43.48 20250221 7700 9.22 20250409 19770 -57.46 20240513 7700 9.22 20250409 1.43 Y 025900 200 106 억 25439559 N N 15584 N 00 N
10 20250509 160341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8310 -180 5 -2.12 531238180 63701 95.77 8490 8550 8250 11030 5950 8490 8339.56 50.38 0 -27409 8636 8562 8466 8392 8296 8600 8430 106 2540 200 5430 10 1 50557285 4201 -34.20 0.47 12 0.13 -243.00 17620.00 22550 20240425 -63.15 7700 20250409 7.92 14880 -44.15 20250221 7700 7.92 20250409 22000 -62.23 20240509 7700 7.92 20250409 1.43 Y 025900 200 106 억 25469756 N N 15584 N 00 N
11 20250509 150341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8270 -220 5 -2.59 488871780 58598 88.09 8490 8550 8250 11030 5950 8490 8342.81 50.38 0 -27404 8636 8562 8466 8392 8296 8600 8430 106 2540 200 5430 10 1 50557285 4181 -34.03 0.47 12 0.12 -243.00 17620.00 22550 20240425 -63.33 7700 20250409 7.40 14880 -44.42 20250221 7700 7.40 20250409 22000 -62.41 20240509 7700 7.40 20250409 1.43 Y 025900 200 106 억 25469756 N N 5985 N 00 N
12 20250509 140340 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8260 -230 5 -2.71 418627380 50101 75.32 8490 8550 8250 11030 5950 8490 8355.67 50.38 0 -27205 8636 8562 8466 8392 8296 8600 8430 106 2540 200 5430 10 1 50557285 4176 -33.99 0.47 12 0.10 -243.00 17620.00 22550 20240425 -63.37 7700 20250409 7.27 14880 -44.49 20250221 7700 7.27 20250409 22000 -62.45 20240509 7700 7.27 20250409 1.43 Y 025900 200 106 억 25469756 N N 5985 N 00 N