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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10170,50,2,0.49,1442978910,141981,70.38,10140,10260,10050,13150,7090,10120,10163.18,50.79,0,-6487,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5142,-6.08,0.57,12,0.28,-1672.00,17779.00,28998,20240306,-64.93,7930,20250203,28.25,14880,-31.65,20250221,7930,28.25,20250203,64900,-84.33,20240318,7930,28.25,20250203,1.57,N,025900,200,106 억,,25676085,N,N,11,N,00,N
20250318,150358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10140,20,2,0.20,1348426400,132688,65.78,10140,10260,10050,13150,7090,10120,10162.38,50.79,0,-5914,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5127,-6.06,0.57,12,0.26,-1672.00,17779.00,28998,20240306,-65.03,7930,20250203,27.87,14880,-31.85,20250221,7930,27.87,20250203,64900,-84.38,20240318,7930,27.87,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,140357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10140,20,2,0.20,1236913210,121690,60.32,10140,10260,10050,13150,7090,10120,10164.46,50.79,0,-5476,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5127,-6.06,0.57,12,0.24,-1672.00,17779.00,28998,20240306,-65.03,7930,20250203,27.87,14880,-31.85,20250221,7930,27.87,20250203,64900,-84.38,20240318,7930,27.87,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,130357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10250,130,2,1.28,998473465,98186,48.67,10140,10260,10050,13150,7090,10120,10169.20,50.79,0,-190,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5182,-6.13,0.58,12,0.19,-1672.00,17779.00,28998,20240306,-64.65,7930,20250203,29.26,14880,-31.12,20250221,7930,29.26,20250203,64900,-84.21,20240318,7930,29.26,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,120356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10230,110,2,1.09,897461835,88320,43.78,10140,10260,10050,13150,7090,10120,10161.48,50.79,0,2852,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5172,-6.12,0.58,12,0.17,-1672.00,17779.00,28998,20240306,-64.72,7930,20250203,29.00,14880,-31.25,20250221,7930,29.00,20250203,64900,-84.24,20240318,7930,29.00,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,110356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10220,100,2,0.99,739514285,72878,36.13,10140,10250,10050,13150,7090,10120,10147.29,50.79,0,-3206,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5167,-6.11,0.57,12,0.14,-1672.00,17779.00,28998,20240306,-64.76,7930,20250203,28.88,14880,-31.32,20250221,7930,28.88,20250203,64900,-84.25,20240318,7930,28.88,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,100357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10150,30,2,0.30,593623715,58537,29.02,10140,10250,10050,13150,7090,10120,10141.00,50.79,0,-3492,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5132,-6.07,0.57,12,0.12,-1672.00,17779.00,28998,20240306,-65.00,7930,20250203,27.99,14880,-31.79,20250221,7930,27.99,20250203,64900,-84.36,20240318,7930,27.99,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250318,090357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10160,40,2,0.40,64408970,6346,3.15,10140,10250,10100,13150,7090,10120,10149.54,50.79,0,549,10560,10340,10170,9950,9780,10450,10060,106,3030,200,6670,10,1,50557285,5137,-6.08,0.57,12,0.01,-1672.00,17779.00,28998,20240306,-64.96,7930,20250203,28.12,14880,-31.72,20250221,7930,28.12,20250203,64900,-84.35,20240318,7930,28.12,20250203,1.57,N,025900,200,106 억,,25676085,N,N,54,N,00,N
20250317,160357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10120,60,2,0.60,2030234385,199796,49.06,10110,10390,10000,13070,7050,10060,10161.64,50.79,0,-24718,10626,10342,10096,9812,9566,10485,9955,106,3010,200,6630,10,1,50557285,5116,-6.05,0.57,12,0.40,-1672.00,17779.00,29439,20240305,-65.62,7930,20250203,27.62,14880,-31.99,20250221,7930,27.62,20250203,64900,-84.41,20240318,7930,27.62,20250203,1.55,N,025900,200,106 억,,25677225,N,N,54,N,00,N
20250317,150356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,40,2,0.40,1926961095,189580,46.55,10110,10390,10000,13070,7050,10060,10164.37,50.79,0,-22920,10626,10342,10096,9812,9566,10485,9955,106,3010,200,6630,10,1,50557285,5106,-6.04,0.57,12,0.37,-1672.00,17779.00,29439,20240305,-65.69,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,64900,-84.44,20240318,7930,27.36,20250203,1.55,N,025900,200,106 억,,25677225,N,N,1,N,00,N
20250317,140356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10110,50,2,0.50,1777153730,174727,42.90,10110,10390,10000,13070,7050,10060,10171.03,50.79,0,-21393,10626,10342,10096,9812,9566,10485,9955,106,3010,200,6630,10,1,50557285,5111,-6.05,0.57,12,0.35,-1672.00,17779.00,29439,20240305,-65.66,7930,20250203,27.49,14880,-32.06,20250221,7930,27.49,20250203,64900,-84.42,20240318,7930,27.49,20250203,1.55,N,025900,200,106 억,,25677225,N,N,1,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 20250318 160356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10170 50 2 0.49 1442978910 141981 70.38 10140 10260 10050 13150 7090 10120 10163.18 50.79 0 -6487 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5142 -6.08 0.57 12 0.28 -1672.00 17779.00 28998 20240306 -64.93 7930 20250203 28.25 14880 -31.65 20250221 7930 28.25 20250203 64900 -84.33 20240318 7930 28.25 20250203 1.57 N 025900 200 106 억 25676085 N N 11 N 00 N
3 20250318 150358 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10140 20 2 0.20 1348426400 132688 65.78 10140 10260 10050 13150 7090 10120 10162.38 50.79 0 -5914 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5127 -6.06 0.57 12 0.26 -1672.00 17779.00 28998 20240306 -65.03 7930 20250203 27.87 14880 -31.85 20250221 7930 27.87 20250203 64900 -84.38 20240318 7930 27.87 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
4 20250318 140357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10140 20 2 0.20 1236913210 121690 60.32 10140 10260 10050 13150 7090 10120 10164.46 50.79 0 -5476 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5127 -6.06 0.57 12 0.24 -1672.00 17779.00 28998 20240306 -65.03 7930 20250203 27.87 14880 -31.85 20250221 7930 27.87 20250203 64900 -84.38 20240318 7930 27.87 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
5 20250318 130357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10250 130 2 1.28 998473465 98186 48.67 10140 10260 10050 13150 7090 10120 10169.20 50.79 0 -190 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5182 -6.13 0.58 12 0.19 -1672.00 17779.00 28998 20240306 -64.65 7930 20250203 29.26 14880 -31.12 20250221 7930 29.26 20250203 64900 -84.21 20240318 7930 29.26 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
6 20250318 120356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10230 110 2 1.09 897461835 88320 43.78 10140 10260 10050 13150 7090 10120 10161.48 50.79 0 2852 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5172 -6.12 0.58 12 0.17 -1672.00 17779.00 28998 20240306 -64.72 7930 20250203 29.00 14880 -31.25 20250221 7930 29.00 20250203 64900 -84.24 20240318 7930 29.00 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
7 20250318 110356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10220 100 2 0.99 739514285 72878 36.13 10140 10250 10050 13150 7090 10120 10147.29 50.79 0 -3206 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5167 -6.11 0.57 12 0.14 -1672.00 17779.00 28998 20240306 -64.76 7930 20250203 28.88 14880 -31.32 20250221 7930 28.88 20250203 64900 -84.25 20240318 7930 28.88 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
8 20250318 100357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10150 30 2 0.30 593623715 58537 29.02 10140 10250 10050 13150 7090 10120 10141.00 50.79 0 -3492 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5132 -6.07 0.57 12 0.12 -1672.00 17779.00 28998 20240306 -65.00 7930 20250203 27.99 14880 -31.79 20250221 7930 27.99 20250203 64900 -84.36 20240318 7930 27.99 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
9 20250318 090357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10160 40 2 0.40 64408970 6346 3.15 10140 10250 10100 13150 7090 10120 10149.54 50.79 0 549 10560 10340 10170 9950 9780 10450 10060 106 3030 200 6670 10 1 50557285 5137 -6.08 0.57 12 0.01 -1672.00 17779.00 28998 20240306 -64.96 7930 20250203 28.12 14880 -31.72 20250221 7930 28.12 20250203 64900 -84.35 20240318 7930 28.12 20250203 1.57 N 025900 200 106 억 25676085 N N 54 N 00 N
10 20250317 160357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10120 60 2 0.60 2030234385 199796 49.06 10110 10390 10000 13070 7050 10060 10161.64 50.79 0 -24718 10626 10342 10096 9812 9566 10485 9955 106 3010 200 6630 10 1 50557285 5116 -6.05 0.57 12 0.40 -1672.00 17779.00 29439 20240305 -65.62 7930 20250203 27.62 14880 -31.99 20250221 7930 27.62 20250203 64900 -84.41 20240318 7930 27.62 20250203 1.55 N 025900 200 106 억 25677225 N N 54 N 00 N
11 20250317 150356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 40 2 0.40 1926961095 189580 46.55 10110 10390 10000 13070 7050 10060 10164.37 50.79 0 -22920 10626 10342 10096 9812 9566 10485 9955 106 3010 200 6630 10 1 50557285 5106 -6.04 0.57 12 0.37 -1672.00 17779.00 29439 20240305 -65.69 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 64900 -84.44 20240318 7930 27.36 20250203 1.55 N 025900 200 106 억 25677225 N N 1 N 00 N
12 20250317 140356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10110 50 2 0.50 1777153730 174727 42.90 10110 10390 10000 13070 7050 10060 10171.03 50.79 0 -21393 10626 10342 10096 9812 9566 10485 9955 106 3010 200 6630 10 1 50557285 5111 -6.05 0.57 12 0.35 -1672.00 17779.00 29439 20240305 -65.66 7930 20250203 27.49 14880 -32.06 20250221 7930 27.49 20250203 64900 -84.42 20240318 7930 27.49 20250203 1.55 N 025900 200 106 억 25677225 N N 1 N 00 N