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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13160,0,3,0.00,43251247100,3180919,24.28,14020,14880,12760,17100,9220,13160,13597.40,51.07,0,-122175,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6653,-7.87,0.74,12,6.29,-1672.00,17779.00,33244,20240221,-60.41,7930,20250203,65.95,14880,-11.56,20250221,7930,65.95,20250203,83000,-84.14,20240221,7930,65.95,20250203,0.81,N,025900,200,106 억,,25818282,N,N,131,N,00,N
20250221,150401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12870,-290,5,-2.20,41131517650,3018928,23.04,14020,14880,12760,17100,9220,13160,13624.58,51.07,0,-122774,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6507,-7.70,0.72,12,5.97,-1672.00,17779.00,33244,20240221,-61.29,7930,20250203,62.30,14880,-13.51,20250221,7930,62.30,20250203,83000,-84.49,20240221,7930,62.30,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,140359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12820,-340,5,-2.58,39693611310,2907057,22.19,14020,14880,12760,17100,9220,13160,13654.27,51.07,0,-133856,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6481,-7.67,0.72,12,5.75,-1672.00,17779.00,33244,20240221,-61.44,7930,20250203,61.66,14880,-13.84,20250221,7930,61.66,20250203,83000,-84.55,20240221,7930,61.66,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,130359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12850,-310,5,-2.36,38007599400,2775915,21.19,14020,14880,12830,17100,9220,13160,13691.97,51.07,0,-120114,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6497,-7.69,0.72,12,5.49,-1672.00,17779.00,33244,20240221,-61.35,7930,20250203,62.04,14880,-13.64,20250221,7930,62.04,20250203,83000,-84.52,20240221,7930,62.04,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,120400,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12950,-210,5,-1.60,36350648230,2647598,20.21,14020,14880,12840,17100,9220,13160,13729.73,51.07,0,-109719,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6547,-7.75,0.73,12,5.24,-1672.00,17779.00,33244,20240221,-61.05,7930,20250203,63.30,14880,-12.97,20250221,7930,63.30,20250203,83000,-84.40,20240221,7930,63.30,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,110358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13000,-160,5,-1.22,33845088570,2454712,18.73,14020,14880,13000,17100,9220,13160,13787.87,51.07,0,-100488,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6572,-7.78,0.73,12,4.86,-1672.00,17779.00,33244,20240221,-60.90,7930,20250203,63.93,14880,-12.63,20250221,7930,63.93,20250203,83000,-84.34,20240221,7930,63.93,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,100359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13060,-100,5,-0.76,30664044190,2211406,16.88,14020,14880,13050,17100,9220,13160,13866.39,51.07,0,-73802,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6603,-7.81,0.73,12,4.37,-1672.00,17779.00,33244,20240221,-60.71,7930,20250203,64.69,14880,-12.23,20250221,7930,64.69,20250203,83000,-84.27,20240221,7930,64.69,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250221,090359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13930,770,2,5.85,16562323940,1158679,8.84,14020,14880,13750,17100,9220,13160,14294.39,51.07,0,-17004,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,7043,-8.33,0.78,12,2.29,-1672.00,17779.00,33244,20240221,-58.10,7930,20250203,75.66,14880,-6.38,20250221,7930,75.66,20250203,83000,-83.22,20240221,7930,75.66,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N
20250220,160358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13160,2340,2,21.63,165361705860,12950504,560.18,11750,13950,11220,14060,7580,10820,12768.24,51.38,0,-158790,12473,11646,9993,9166,7513,12060,9580,106,3240,200,7140,10,1,50557285,6653,-7.87,0.74,12,25.62,-1672.00,17779.00,33804,20240207,-61.07,7930,20250203,65.95,13950,-5.66,20250220,7930,65.95,20250203,83000,-84.14,20240221,7930,65.95,20250203,0.80,N,025900,200,106 억,,25977499,N,N,347,N,00,N
20250220,150358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13510,2690,2,24.86,153357800320,12044285,520.98,11750,13950,11220,14060,7580,10820,12732.83,51.38,0,-161820,12473,11646,9993,9166,7513,12060,9580,106,3240,200,7140,10,1,50557285,6830,-8.08,0.76,12,23.82,-1672.00,17779.00,33804,20240207,-60.03,7930,20250203,70.37,13950,-3.15,20250220,7930,70.37,20250203,83000,-83.72,20240221,7930,70.37,20250203,0.80,N,025900,200,106 억,,25977499,N,N,156,N,00,N
20250220,140359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13240,2420,2,22.37,104744082580,8409121,363.74,11750,13500,11220,14060,7580,10820,12456.01,51.38,0,-116305,12473,11646,9993,9166,7513,12060,9580,106,3240,200,7140,10,1,50557285,6694,-7.92,0.74,12,16.63,-1672.00,17779.00,33804,20240207,-60.83,7930,20250203,66.96,13500,-1.93,20250220,7930,66.96,20250203,83000,-84.05,20240221,7930,66.96,20250203,0.80,N,025900,200,106 억,,25977499,N,N,156,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 20250221 160359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13160 0 3 0.00 43251247100 3180919 24.28 14020 14880 12760 17100 9220 13160 13597.40 51.07 0 -122175 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6653 -7.87 0.74 12 6.29 -1672.00 17779.00 33244 20240221 -60.41 7930 20250203 65.95 14880 -11.56 20250221 7930 65.95 20250203 83000 -84.14 20240221 7930 65.95 20250203 0.81 N 025900 200 106 억 25818282 N N 131 N 00 N
3 20250221 150401 55 60.00 KSQ150 종이·목재 N N N Y 60 N 12870 -290 5 -2.20 41131517650 3018928 23.04 14020 14880 12760 17100 9220 13160 13624.58 51.07 0 -122774 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6507 -7.70 0.72 12 5.97 -1672.00 17779.00 33244 20240221 -61.29 7930 20250203 62.30 14880 -13.51 20250221 7930 62.30 20250203 83000 -84.49 20240221 7930 62.30 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
4 20250221 140359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 12820 -340 5 -2.58 39693611310 2907057 22.19 14020 14880 12760 17100 9220 13160 13654.27 51.07 0 -133856 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6481 -7.67 0.72 12 5.75 -1672.00 17779.00 33244 20240221 -61.44 7930 20250203 61.66 14880 -13.84 20250221 7930 61.66 20250203 83000 -84.55 20240221 7930 61.66 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
5 20250221 130359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 12850 -310 5 -2.36 38007599400 2775915 21.19 14020 14880 12830 17100 9220 13160 13691.97 51.07 0 -120114 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6497 -7.69 0.72 12 5.49 -1672.00 17779.00 33244 20240221 -61.35 7930 20250203 62.04 14880 -13.64 20250221 7930 62.04 20250203 83000 -84.52 20240221 7930 62.04 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
6 20250221 120400 55 60.00 KSQ150 종이·목재 N N N Y 60 N 12950 -210 5 -1.60 36350648230 2647598 20.21 14020 14880 12840 17100 9220 13160 13729.73 51.07 0 -109719 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6547 -7.75 0.73 12 5.24 -1672.00 17779.00 33244 20240221 -61.05 7930 20250203 63.30 14880 -12.97 20250221 7930 63.30 20250203 83000 -84.40 20240221 7930 63.30 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
7 20250221 110358 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13000 -160 5 -1.22 33845088570 2454712 18.73 14020 14880 13000 17100 9220 13160 13787.87 51.07 0 -100488 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6572 -7.78 0.73 12 4.86 -1672.00 17779.00 33244 20240221 -60.90 7930 20250203 63.93 14880 -12.63 20250221 7930 63.93 20250203 83000 -84.34 20240221 7930 63.93 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
8 20250221 100359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13060 -100 5 -0.76 30664044190 2211406 16.88 14020 14880 13050 17100 9220 13160 13866.39 51.07 0 -73802 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 6603 -7.81 0.73 12 4.37 -1672.00 17779.00 33244 20240221 -60.71 7930 20250203 64.69 14880 -12.23 20250221 7930 64.69 20250203 83000 -84.27 20240221 7930 64.69 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
9 20250221 090359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13930 770 2 5.85 16562323940 1158679 8.84 14020 14880 13750 17100 9220 13160 14294.39 51.07 0 -17004 15506 14332 12776 11602 10046 14920 12190 106 3940 200 8680 10 1 50557285 7043 -8.33 0.78 12 2.29 -1672.00 17779.00 33244 20240221 -58.10 7930 20250203 75.66 14880 -6.38 20250221 7930 75.66 20250203 83000 -83.22 20240221 7930 75.66 20250203 0.81 N 025900 200 106 억 25818282 N N 347 N 00 N
10 20250220 160358 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13160 2340 2 21.63 165361705860 12950504 560.18 11750 13950 11220 14060 7580 10820 12768.24 51.38 0 -158790 12473 11646 9993 9166 7513 12060 9580 106 3240 200 7140 10 1 50557285 6653 -7.87 0.74 12 25.62 -1672.00 17779.00 33804 20240207 -61.07 7930 20250203 65.95 13950 -5.66 20250220 7930 65.95 20250203 83000 -84.14 20240221 7930 65.95 20250203 0.80 N 025900 200 106 억 25977499 N N 347 N 00 N
11 20250220 150358 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13510 2690 2 24.86 153357800320 12044285 520.98 11750 13950 11220 14060 7580 10820 12732.83 51.38 0 -161820 12473 11646 9993 9166 7513 12060 9580 106 3240 200 7140 10 1 50557285 6830 -8.08 0.76 12 23.82 -1672.00 17779.00 33804 20240207 -60.03 7930 20250203 70.37 13950 -3.15 20250220 7930 70.37 20250203 83000 -83.72 20240221 7930 70.37 20250203 0.80 N 025900 200 106 억 25977499 N N 156 N 00 N
12 20250220 140359 55 60.00 KSQ150 종이·목재 N N N Y 60 N 13240 2420 2 22.37 104744082580 8409121 363.74 11750 13500 11220 14060 7580 10820 12456.01 51.38 0 -116305 12473 11646 9993 9166 7513 12060 9580 106 3240 200 7140 10 1 50557285 6694 -7.92 0.74 12 16.63 -1672.00 17779.00 33804 20240207 -60.83 7930 20250203 66.96 13500 -1.93 20250220 7930 66.96 20250203 83000 -84.05 20240221 7930 66.96 20250203 0.80 N 025900 200 106 억 25977499 N N 156 N 00 N