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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025900/price/prices-20250301.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
20250312,160351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,400,2,4.12,2433729950,243723,132.05,9620,10230,9560,12610,6790,9700,9985.49,50.86,0,-23423,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5106,-6.04,0.57,12,0.48,-1672.00,17779.00,29439,20240305,-65.69,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,70000,-85.57,20240312,7930,27.36,20250203,1.50,N,025900,200,106 억,,25715508,N,N,33,N,00,N
20250312,150351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,400,2,4.12,2293916550,229891,124.55,9620,10230,9560,12610,6790,9700,9978.28,50.86,0,-20173,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5106,-6.04,0.57,12,0.45,-1672.00,17779.00,29439,20240305,-65.69,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,70000,-85.57,20240312,7930,27.36,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,140351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10080,380,2,3.92,1916560465,192641,104.37,9620,10190,9560,12610,6790,9700,9948.87,50.86,0,-28156,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5096,-6.03,0.57,12,0.38,-1672.00,17779.00,29439,20240305,-65.76,7930,20250203,27.11,14880,-32.26,20250221,7930,27.11,20250203,70000,-85.60,20240312,7930,27.11,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,130351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10140,440,2,4.54,1709243350,172106,93.25,9620,10190,9560,12610,6790,9700,9931.34,50.86,0,-28442,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5127,-6.06,0.57,12,0.34,-1672.00,17779.00,29439,20240305,-65.56,7930,20250203,27.87,14880,-31.85,20250221,7930,27.87,20250203,70000,-85.51,20240312,7930,27.87,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,120352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10080,380,2,3.92,1099107680,111784,60.56,9620,10080,9560,12610,6790,9700,9832.42,50.86,0,-20058,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5096,-6.03,0.57,12,0.22,-1672.00,17779.00,29439,20240305,-65.76,7930,20250203,27.11,14880,-32.26,20250221,7930,27.11,20250203,70000,-85.60,20240312,7930,27.11,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,110349,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9910,210,2,2.16,801955135,82012,44.43,9620,9950,9560,12610,6790,9700,9778.51,50.86,0,-17779,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5010,-5.93,0.56,12,0.16,-1672.00,17779.00,29439,20240305,-66.34,7930,20250203,24.97,14880,-33.40,20250221,7930,24.97,20250203,70000,-85.84,20240312,7930,24.97,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,100351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9790,90,2,0.93,481633035,49515,26.83,9620,9860,9560,12610,6790,9700,9727.01,50.86,0,-17303,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,4950,-5.86,0.55,12,0.10,-1672.00,17779.00,29439,20240305,-66.74,7930,20250203,23.46,14880,-34.21,20250221,7930,23.46,20250203,70000,-86.01,20240312,7930,23.46,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,090352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9670,-30,5,-0.31,75041560,7768,4.21,9620,9800,9620,12610,6790,9700,9660.35,50.86,0,-3807,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,4889,-5.78,0.54,12,0.02,-1672.00,17779.00,29439,20240305,-67.15,7930,20250203,21.94,14880,-35.01,20250221,7930,21.94,20250203,70000,-86.19,20240312,7930,21.94,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250311,160348,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9700,-300,5,-3.00,1751481690,182820,102.78,9650,9700,9420,13000,7000,10000,9580.35,50.87,0,-5147,10366,10182,9916,9732,9466,10275,9825,106,3000,200,6600,10,1,50557285,4904,-5.80,0.55,12,0.36,-1672.00,17779.00,29439,20240305,-67.05,7930,20250203,22.32,14880,-34.81,20250221,7930,22.32,20250203,70000,-86.14,20240312,7930,22.32,20250203,1.58,N,025900,200,106 억,,25716195,N,N,26,N,00,N
20250311,150350,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9610,-390,5,-3.90,1600042890,167123,93.96,9650,9700,9420,13000,7000,10000,9574.04,50.87,0,-8406,10366,10182,9916,9732,9466,10275,9825,106,3000,200,6600,10,1,50557285,4859,-5.75,0.54,12,0.33,-1672.00,17779.00,29439,20240305,-67.36,7930,20250203,21.19,14880,-35.42,20250221,7930,21.19,20250203,70000,-86.27,20240312,7930,21.19,20250203,1.58,N,025900,200,106 억,,25716195,N,N,141,N,00,N
20250311,140349,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9620,-380,5,-3.80,1455510460,152054,85.49,9650,9700,9420,13000,7000,10000,9572.33,50.87,0,-7162,10366,10182,9916,9732,9466,10275,9825,106,3000,200,6600,10,1,50557285,4864,-5.75,0.54,12,0.30,-1672.00,17779.00,29439,20240305,-67.32,7930,20250203,21.31,14880,-35.35,20250221,7930,21.31,20250203,70000,-86.26,20240312,7930,21.31,20250203,1.58,N,025900,200,106 억,,25716195,N,N,141,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 20250312 160351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 400 2 4.12 2433729950 243723 132.05 9620 10230 9560 12610 6790 9700 9985.49 50.86 0 -23423 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5106 -6.04 0.57 12 0.48 -1672.00 17779.00 29439 20240305 -65.69 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 70000 -85.57 20240312 7930 27.36 20250203 1.50 N 025900 200 106 억 25715508 N N 33 N 00 N
3 20250312 150351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 400 2 4.12 2293916550 229891 124.55 9620 10230 9560 12610 6790 9700 9978.28 50.86 0 -20173 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5106 -6.04 0.57 12 0.45 -1672.00 17779.00 29439 20240305 -65.69 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 70000 -85.57 20240312 7930 27.36 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
4 20250312 140351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10080 380 2 3.92 1916560465 192641 104.37 9620 10190 9560 12610 6790 9700 9948.87 50.86 0 -28156 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5096 -6.03 0.57 12 0.38 -1672.00 17779.00 29439 20240305 -65.76 7930 20250203 27.11 14880 -32.26 20250221 7930 27.11 20250203 70000 -85.60 20240312 7930 27.11 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
5 20250312 130351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10140 440 2 4.54 1709243350 172106 93.25 9620 10190 9560 12610 6790 9700 9931.34 50.86 0 -28442 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5127 -6.06 0.57 12 0.34 -1672.00 17779.00 29439 20240305 -65.56 7930 20250203 27.87 14880 -31.85 20250221 7930 27.87 20250203 70000 -85.51 20240312 7930 27.87 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
6 20250312 120352 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10080 380 2 3.92 1099107680 111784 60.56 9620 10080 9560 12610 6790 9700 9832.42 50.86 0 -20058 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5096 -6.03 0.57 12 0.22 -1672.00 17779.00 29439 20240305 -65.76 7930 20250203 27.11 14880 -32.26 20250221 7930 27.11 20250203 70000 -85.60 20240312 7930 27.11 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
7 20250312 110349 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9910 210 2 2.16 801955135 82012 44.43 9620 9950 9560 12610 6790 9700 9778.51 50.86 0 -17779 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5010 -5.93 0.56 12 0.16 -1672.00 17779.00 29439 20240305 -66.34 7930 20250203 24.97 14880 -33.40 20250221 7930 24.97 20250203 70000 -85.84 20240312 7930 24.97 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
8 20250312 100351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9790 90 2 0.93 481633035 49515 26.83 9620 9860 9560 12610 6790 9700 9727.01 50.86 0 -17303 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 4950 -5.86 0.55 12 0.10 -1672.00 17779.00 29439 20240305 -66.74 7930 20250203 23.46 14880 -34.21 20250221 7930 23.46 20250203 70000 -86.01 20240312 7930 23.46 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
9 20250312 090352 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9670 -30 5 -0.31 75041560 7768 4.21 9620 9800 9620 12610 6790 9700 9660.35 50.86 0 -3807 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 4889 -5.78 0.54 12 0.02 -1672.00 17779.00 29439 20240305 -67.15 7930 20250203 21.94 14880 -35.01 20250221 7930 21.94 20250203 70000 -86.19 20240312 7930 21.94 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
10 20250311 160348 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9700 -300 5 -3.00 1751481690 182820 102.78 9650 9700 9420 13000 7000 10000 9580.35 50.87 0 -5147 10366 10182 9916 9732 9466 10275 9825 106 3000 200 6600 10 1 50557285 4904 -5.80 0.55 12 0.36 -1672.00 17779.00 29439 20240305 -67.05 7930 20250203 22.32 14880 -34.81 20250221 7930 22.32 20250203 70000 -86.14 20240312 7930 22.32 20250203 1.58 N 025900 200 106 억 25716195 N N 26 N 00 N
11 20250311 150350 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9610 -390 5 -3.90 1600042890 167123 93.96 9650 9700 9420 13000 7000 10000 9574.04 50.87 0 -8406 10366 10182 9916 9732 9466 10275 9825 106 3000 200 6600 10 1 50557285 4859 -5.75 0.54 12 0.33 -1672.00 17779.00 29439 20240305 -67.36 7930 20250203 21.19 14880 -35.42 20250221 7930 21.19 20250203 70000 -86.27 20240312 7930 21.19 20250203 1.58 N 025900 200 106 억 25716195 N N 141 N 00 N
12 20250311 140349 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9620 -380 5 -3.80 1455510460 152054 85.49 9650 9700 9420 13000 7000 10000 9572.33 50.87 0 -7162 10366 10182 9916 9732 9466 10275 9825 106 3000 200 6600 10 1 50557285 4864 -5.75 0.54 12 0.30 -1672.00 17779.00 29439 20240305 -67.32 7930 20250203 21.31 14880 -35.35 20250221 7930 21.31 20250203 70000 -86.26 20240312 7930 21.31 20250203 1.58 N 025900 200 106 억 25716195 N N 141 N 00 N