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
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
20250414,160345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8700,150,2,1.75,1232630130,141303,69.45,8890,8930,8590,11110,5990,8550,8723.33,50.54,0,17883,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4398,-35.80,0.49,12,0.28,-243.00,17620.00,24552,20240404,-64.57,7700,20250409,12.99,14880,-41.53,20250221,7700,12.99,20250409,56300,-84.55,20240415,7700,12.99,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,5812,N,00,N
20250414,150347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8660,110,2,1.29,1135129340,130087,63.94,8890,8930,8590,11110,5990,8550,8725.92,50.54,0,14942,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4378,-35.64,0.49,12,0.26,-243.00,17620.00,24552,20240404,-64.73,7700,20250409,12.47,14880,-41.80,20250221,7700,12.47,20250409,56300,-84.62,20240415,7700,12.47,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,140346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8700,150,2,1.75,1030872770,118092,58.04,8890,8930,8590,11110,5990,8550,8729.40,50.54,0,8425,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4398,-35.80,0.49,12,0.23,-243.00,17620.00,24552,20240404,-64.57,7700,20250409,12.99,14880,-41.53,20250221,7700,12.99,20250409,56300,-84.55,20240415,7700,12.99,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,130347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8670,120,2,1.40,958538000,109765,53.95,8890,8930,8590,11110,5990,8550,8732.64,50.54,0,7353,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4383,-35.68,0.49,12,0.22,-243.00,17620.00,24552,20240404,-64.69,7700,20250409,12.60,14880,-41.73,20250221,7700,12.60,20250409,56300,-84.60,20240415,7700,12.60,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,120347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8650,100,2,1.17,913219930,104530,51.38,8890,8930,8590,11110,5990,8550,8736.44,50.54,0,6005,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4373,-35.60,0.49,12,0.21,-243.00,17620.00,24552,20240404,-64.77,7700,20250409,12.34,14880,-41.87,20250221,7700,12.34,20250409,56300,-84.64,20240415,7700,12.34,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,110345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8600,50,2,0.58,810720270,92699,45.56,8890,8930,8600,11110,5990,8550,8745.73,50.54,0,8293,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4348,-35.39,0.49,12,0.18,-243.00,17620.00,24552,20240404,-64.97,7700,20250409,11.69,14880,-42.20,20250221,7700,11.69,20250409,56300,-84.72,20240415,7700,11.69,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,100347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8680,130,2,1.52,569312085,64735,31.82,8890,8930,8630,11110,5990,8550,8794.50,50.54,0,3016,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4388,-35.72,0.49,12,0.13,-243.00,17620.00,24552,20240404,-64.65,7700,20250409,12.73,14880,-41.67,20250221,7700,12.73,20250409,56300,-84.58,20240415,7700,12.73,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
20250414,090347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8900,350,2,4.09,113132335,12750,6.27,8890,8930,8800,11110,5990,8550,8873.12,50.54,0,-1960,9163,8856,8493,8186,7823,9010,8340,106,2560,200,5470,10,1,50557285,4500,-36.63,0.51,12,0.03,-243.00,17620.00,24552,20240404,-63.75,7700,20250409,15.58,14880,-40.19,20250221,7700,15.58,20250409,56300,-84.19,20240415,7700,15.58,20250409,1.32,Y,025900,200,106 억,,25551206,N,N,13238,N,00,N
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
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 160345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8700 150 2 1.75 1232630130 141303 69.45 8890 8930 8590 11110 5990 8550 8723.33 50.54 0 17883 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4398 -35.80 0.49 12 0.28 -243.00 17620.00 24552 20240404 -64.57 7700 20250409 12.99 14880 -41.53 20250221 7700 12.99 20250409 56300 -84.55 20240415 7700 12.99 20250409 1.32 Y 025900 200 106 억 25551206 N N 5812 N 00 N
3 20250414 150347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8660 110 2 1.29 1135129340 130087 63.94 8890 8930 8590 11110 5990 8550 8725.92 50.54 0 14942 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4378 -35.64 0.49 12 0.26 -243.00 17620.00 24552 20240404 -64.73 7700 20250409 12.47 14880 -41.80 20250221 7700 12.47 20250409 56300 -84.62 20240415 7700 12.47 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
4 20250414 140346 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8700 150 2 1.75 1030872770 118092 58.04 8890 8930 8590 11110 5990 8550 8729.40 50.54 0 8425 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4398 -35.80 0.49 12 0.23 -243.00 17620.00 24552 20240404 -64.57 7700 20250409 12.99 14880 -41.53 20250221 7700 12.99 20250409 56300 -84.55 20240415 7700 12.99 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
5 20250414 130347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8670 120 2 1.40 958538000 109765 53.95 8890 8930 8590 11110 5990 8550 8732.64 50.54 0 7353 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4383 -35.68 0.49 12 0.22 -243.00 17620.00 24552 20240404 -64.69 7700 20250409 12.60 14880 -41.73 20250221 7700 12.60 20250409 56300 -84.60 20240415 7700 12.60 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
6 20250414 120347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8650 100 2 1.17 913219930 104530 51.38 8890 8930 8590 11110 5990 8550 8736.44 50.54 0 6005 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4373 -35.60 0.49 12 0.21 -243.00 17620.00 24552 20240404 -64.77 7700 20250409 12.34 14880 -41.87 20250221 7700 12.34 20250409 56300 -84.64 20240415 7700 12.34 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
7 20250414 110345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8600 50 2 0.58 810720270 92699 45.56 8890 8930 8600 11110 5990 8550 8745.73 50.54 0 8293 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4348 -35.39 0.49 12 0.18 -243.00 17620.00 24552 20240404 -64.97 7700 20250409 11.69 14880 -42.20 20250221 7700 11.69 20250409 56300 -84.72 20240415 7700 11.69 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
8 20250414 100347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8680 130 2 1.52 569312085 64735 31.82 8890 8930 8630 11110 5990 8550 8794.50 50.54 0 3016 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4388 -35.72 0.49 12 0.13 -243.00 17620.00 24552 20240404 -64.65 7700 20250409 12.73 14880 -41.67 20250221 7700 12.73 20250409 56300 -84.58 20240415 7700 12.73 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
9 20250414 090347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8900 350 2 4.09 113132335 12750 6.27 8890 8930 8800 11110 5990 8550 8873.12 50.54 0 -1960 9163 8856 8493 8186 7823 9010 8340 106 2560 200 5470 10 1 50557285 4500 -36.63 0.51 12 0.03 -243.00 17620.00 24552 20240404 -63.75 7700 20250409 15.58 14880 -40.19 20250221 7700 15.58 20250409 56300 -84.19 20240415 7700 15.58 20250409 1.32 Y 025900 200 106 억 25551206 N N 13238 N 00 N
10 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
11 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
12 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