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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025900/price/prices-20250201.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
20250228,160410,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11070,-550,5,-4.73,5058442310,444216,81.62,11490,11740,11040,15100,8140,11620,11388.37,50.69,0,15947,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5597,-6.62,0.62,12,0.88,-1672.00,17779.00,33244,20240221,-66.70,7930,20250203,39.60,14880,-25.60,20250221,7930,39.60,20250203,73500,-84.94,20240305,7930,39.60,20250203,1.44,N,025900,200,106 억,,25627810,N,N,648,N,00,N
20250228,150412,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11130,-490,5,-4.22,4539288130,397376,73.02,11490,11740,11110,15100,8140,11620,11423.13,50.69,0,1135,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5627,-6.66,0.63,12,0.79,-1672.00,17779.00,33244,20240221,-66.52,7930,20250203,40.35,14880,-25.20,20250221,7930,40.35,20250203,73500,-84.86,20240305,7930,40.35,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,140412,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11270,-350,5,-3.01,4058552300,354296,65.10,11490,11740,11230,15100,8140,11620,11455.23,50.69,0,-1976,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5698,-6.74,0.63,12,0.70,-1672.00,17779.00,33244,20240221,-66.10,7930,20250203,42.12,14880,-24.26,20250221,7930,42.12,20250203,73500,-84.67,20240305,7930,42.12,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,130411,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11300,-320,5,-2.75,3795978060,331047,60.83,11490,11740,11230,15100,8140,11620,11466.56,50.69,0,-2537,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5713,-6.76,0.64,12,0.65,-1672.00,17779.00,33244,20240221,-66.01,7930,20250203,42.50,14880,-24.06,20250221,7930,42.50,20250203,73500,-84.63,20240305,7930,42.50,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,120409,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11250,-370,5,-3.18,3322939680,289091,53.12,11490,11740,11250,15100,8140,11620,11494.42,50.69,0,-13902,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5688,-6.73,0.63,12,0.57,-1672.00,17779.00,33244,20240221,-66.16,7930,20250203,41.87,14880,-24.40,20250221,7930,41.87,20250203,73500,-84.69,20240305,7930,41.87,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,110409,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11450,-170,5,-1.46,2790164540,242199,44.50,11490,11740,11290,15100,8140,11620,11520.11,50.69,0,-16932,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5789,-6.85,0.64,12,0.48,-1672.00,17779.00,33244,20240221,-65.56,7930,20250203,44.39,14880,-23.05,20250221,7930,44.39,20250203,73500,-84.42,20240305,7930,44.39,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,100409,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11680,60,2,0.52,2363603110,205143,37.69,11490,11740,11290,15100,8140,11620,11521.71,50.69,0,-15054,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5905,-6.99,0.66,12,0.41,-1672.00,17779.00,33244,20240221,-64.87,7930,20250203,47.29,14880,-21.51,20250221,7930,47.29,20250203,73500,-84.11,20240305,7930,47.29,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250228,090410,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11340,-280,5,-2.41,422402030,37100,6.82,11490,11500,11290,15100,8140,11620,11385.16,50.69,0,5734,12440,12030,11750,11340,11060,11890,11200,106,3480,200,7660,10,1,50557285,5733,-6.78,0.64,12,0.07,-1672.00,17779.00,33244,20240221,-65.89,7930,20250203,43.00,14880,-23.79,20250221,7930,43.00,20250203,73500,-84.57,20240305,7930,43.00,20250203,1.44,N,025900,200,106 억,,25627810,N,N,13099,N,00,N
20250227,160409,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11620,-540,5,-4.44,6318359910,539352,48.61,12020,12160,11470,15800,8520,12160,11715.07,50.71,0,-11823,13353,12756,12343,11746,11333,12550,11540,106,3640,200,8020,10,1,50557285,5875,-6.95,0.65,12,1.07,-1672.00,17779.00,33244,20240221,-65.05,7930,20250203,46.53,14880,-21.91,20250221,7930,46.53,20250203,73500,-84.19,20240305,7930,46.53,20250203,1.48,N,025900,200,106 억,,25636620,N,N,13099,N,00,N
20250227,150406,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11550,-610,5,-5.02,5953534320,507896,45.78,12020,12160,11470,15800,8520,12160,11721.94,50.71,0,-13014,13353,12756,12343,11746,11333,12550,11540,106,3640,200,8020,10,1,50557285,5839,-6.91,0.65,12,1.00,-1672.00,17779.00,33244,20240221,-65.26,7930,20250203,45.65,14880,-22.38,20250221,7930,45.65,20250203,73500,-84.29,20240305,7930,45.65,20250203,1.48,N,025900,200,106 억,,25636620,N,N,6,N,00,N
20250227,140408,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,11510,-650,5,-5.35,5457848610,465023,41.91,12020,12160,11470,15800,8520,12160,11736.71,50.71,0,-9638,13353,12756,12343,11746,11333,12550,11540,106,3640,200,8020,10,1,50557285,5819,-6.88,0.65,12,0.92,-1672.00,17779.00,33244,20240221,-65.38,7930,20250203,45.15,14880,-22.65,20250221,7930,45.15,20250203,73500,-84.34,20240305,7930,45.15,20250203,1.48,N,025900,200,106 억,,25636620,N,N,6,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 20250228 160410 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11070 -550 5 -4.73 5058442310 444216 81.62 11490 11740 11040 15100 8140 11620 11388.37 50.69 0 15947 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5597 -6.62 0.62 12 0.88 -1672.00 17779.00 33244 20240221 -66.70 7930 20250203 39.60 14880 -25.60 20250221 7930 39.60 20250203 73500 -84.94 20240305 7930 39.60 20250203 1.44 N 025900 200 106 억 25627810 N N 648 N 00 N
3 20250228 150412 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11130 -490 5 -4.22 4539288130 397376 73.02 11490 11740 11110 15100 8140 11620 11423.13 50.69 0 1135 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5627 -6.66 0.63 12 0.79 -1672.00 17779.00 33244 20240221 -66.52 7930 20250203 40.35 14880 -25.20 20250221 7930 40.35 20250203 73500 -84.86 20240305 7930 40.35 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
4 20250228 140412 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11270 -350 5 -3.01 4058552300 354296 65.10 11490 11740 11230 15100 8140 11620 11455.23 50.69 0 -1976 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5698 -6.74 0.63 12 0.70 -1672.00 17779.00 33244 20240221 -66.10 7930 20250203 42.12 14880 -24.26 20250221 7930 42.12 20250203 73500 -84.67 20240305 7930 42.12 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
5 20250228 130411 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11300 -320 5 -2.75 3795978060 331047 60.83 11490 11740 11230 15100 8140 11620 11466.56 50.69 0 -2537 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5713 -6.76 0.64 12 0.65 -1672.00 17779.00 33244 20240221 -66.01 7930 20250203 42.50 14880 -24.06 20250221 7930 42.50 20250203 73500 -84.63 20240305 7930 42.50 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
6 20250228 120409 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11250 -370 5 -3.18 3322939680 289091 53.12 11490 11740 11250 15100 8140 11620 11494.42 50.69 0 -13902 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5688 -6.73 0.63 12 0.57 -1672.00 17779.00 33244 20240221 -66.16 7930 20250203 41.87 14880 -24.40 20250221 7930 41.87 20250203 73500 -84.69 20240305 7930 41.87 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
7 20250228 110409 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11450 -170 5 -1.46 2790164540 242199 44.50 11490 11740 11290 15100 8140 11620 11520.11 50.69 0 -16932 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5789 -6.85 0.64 12 0.48 -1672.00 17779.00 33244 20240221 -65.56 7930 20250203 44.39 14880 -23.05 20250221 7930 44.39 20250203 73500 -84.42 20240305 7930 44.39 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
8 20250228 100409 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11680 60 2 0.52 2363603110 205143 37.69 11490 11740 11290 15100 8140 11620 11521.71 50.69 0 -15054 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5905 -6.99 0.66 12 0.41 -1672.00 17779.00 33244 20240221 -64.87 7930 20250203 47.29 14880 -21.51 20250221 7930 47.29 20250203 73500 -84.11 20240305 7930 47.29 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
9 20250228 090410 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11340 -280 5 -2.41 422402030 37100 6.82 11490 11500 11290 15100 8140 11620 11385.16 50.69 0 5734 12440 12030 11750 11340 11060 11890 11200 106 3480 200 7660 10 1 50557285 5733 -6.78 0.64 12 0.07 -1672.00 17779.00 33244 20240221 -65.89 7930 20250203 43.00 14880 -23.79 20250221 7930 43.00 20250203 73500 -84.57 20240305 7930 43.00 20250203 1.44 N 025900 200 106 억 25627810 N N 13099 N 00 N
10 20250227 160409 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11620 -540 5 -4.44 6318359910 539352 48.61 12020 12160 11470 15800 8520 12160 11715.07 50.71 0 -11823 13353 12756 12343 11746 11333 12550 11540 106 3640 200 8020 10 1 50557285 5875 -6.95 0.65 12 1.07 -1672.00 17779.00 33244 20240221 -65.05 7930 20250203 46.53 14880 -21.91 20250221 7930 46.53 20250203 73500 -84.19 20240305 7930 46.53 20250203 1.48 N 025900 200 106 억 25636620 N N 13099 N 00 N
11 20250227 150406 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11550 -610 5 -5.02 5953534320 507896 45.78 12020 12160 11470 15800 8520 12160 11721.94 50.71 0 -13014 13353 12756 12343 11746 11333 12550 11540 106 3640 200 8020 10 1 50557285 5839 -6.91 0.65 12 1.00 -1672.00 17779.00 33244 20240221 -65.26 7930 20250203 45.65 14880 -22.38 20250221 7930 45.65 20250203 73500 -84.29 20240305 7930 45.65 20250203 1.48 N 025900 200 106 억 25636620 N N 6 N 00 N
12 20250227 140408 55 60.00 KSQ150 종이·목재 N N N Y 60 N 11510 -650 5 -5.35 5457848610 465023 41.91 12020 12160 11470 15800 8520 12160 11736.71 50.71 0 -9638 13353 12756 12343 11746 11333 12550 11540 106 3640 200 8020 10 1 50557285 5819 -6.88 0.65 12 0.92 -1672.00 17779.00 33244 20240221 -65.38 7930 20250203 45.15 14880 -22.65 20250221 7930 45.15 20250203 73500 -84.34 20240305 7930 45.15 20250203 1.48 N 025900 200 106 억 25636620 N N 6 N 00 N