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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10820,2490,1,29.89,23368120050,2311039,4195.10,8340,10820,8340,10820,5840,8330,10111.47,51.59,0,-99039,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,5470,-6.47,0.61,12,4.57,-1672.00,17779.00,33804,20240207,-67.99,7930,20250203,36.44,10820,0.00,20250219,7930,36.44,20250203,83000,-86.96,20240221,7930,36.44,20250203,0.79,N,025900,200,106 억,,26083098,N,N,156,N,00,N
20250219,150358,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10820,2490,1,29.89,23312483610,2305897,4185.77,8340,10820,8340,10820,5840,8330,10109.94,51.59,0,-98415,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,5470,-6.47,0.61,12,4.56,-1672.00,17779.00,33804,20240207,-67.99,7930,20250203,36.44,10820,0.00,20250219,7930,36.44,20250203,83000,-86.96,20240221,7930,36.44,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,140355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10820,2490,1,29.89,23008214390,2277776,4134.72,8340,10820,8340,10820,5840,8330,10101.18,51.59,0,-100053,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,5470,-6.47,0.61,12,4.51,-1672.00,17779.00,33804,20240207,-67.99,7930,20250203,36.44,10820,0.00,20250219,7930,36.44,20250203,83000,-86.96,20240221,7930,36.44,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,130356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9630,1300,2,15.61,8280655660,880885,1599.02,8340,9940,8340,10820,5840,8330,9400.38,51.59,0,10752,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,4869,-5.76,0.54,12,1.74,-1672.00,17779.00,33804,20240207,-71.51,7930,20250203,21.44,9940,-3.12,20250219,7930,21.44,20250203,83000,-88.40,20240221,7930,21.44,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,120356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9470,1140,2,13.69,7223962930,771026,1399.60,8340,9940,8340,10820,5840,8330,9369.29,51.59,0,37801,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,4788,-5.66,0.53,12,1.53,-1672.00,17779.00,33804,20240207,-71.99,7930,20250203,19.42,9940,-4.73,20250219,7930,19.42,20250203,83000,-88.59,20240221,7930,19.42,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,110357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9550,1220,2,14.65,6624524370,707557,1284.39,8340,9940,8340,10820,5840,8330,9362.53,51.59,0,30357,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,4828,-5.71,0.54,12,1.40,-1672.00,17779.00,33804,20240207,-71.75,7930,20250203,20.43,9940,-3.92,20250219,7930,20.43,20250203,83000,-88.49,20240221,7930,20.43,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,100356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9110,780,2,9.36,3135458910,344916,626.11,8340,9620,8340,10820,5840,8330,9090.50,51.59,0,44434,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,4606,-5.45,0.51,12,0.68,-1672.00,17779.00,33804,20240207,-73.05,7930,20250203,14.88,9620,-5.30,20250219,7930,14.88,20250203,83000,-89.02,20240221,7930,14.88,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250219,090357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8550,220,2,2.64,42590020,5035,9.14,8340,8550,8340,10820,5840,8330,8458.79,51.59,0,1812,8590,8460,8370,8240,8150,8415,8195,106,2490,200,5490,10,1,50557285,4323,-5.11,0.48,12,0.01,-1672.00,17779.00,33804,20240207,-74.71,7930,20250203,7.82,9400,-9.04,20250116,7930,7.82,20250203,83000,-89.70,20240221,7930,7.82,20250203,0.79,N,025900,200,106 억,,26083098,N,N,228,N,00,N
20250218,160355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8330,-140,5,-1.65,458130750,54853,71.42,8410,8500,8280,11010,5930,8470,8351.98,51.63,0,-18875,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4211,-4.98,0.47,12,0.11,-1672.00,17779.00,33804,20240207,-75.36,7930,20250203,5.04,9400,-11.38,20250116,7930,5.04,20250203,83000,-89.96,20240221,7930,5.04,20250203,0.80,N,025900,200,106 억,,26101547,N,N,228,N,00,N
20250218,150356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8350,-120,5,-1.42,435573360,52143,67.90,8410,8500,8280,11010,5930,8470,8353.44,51.63,0,-18605,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4222,-4.99,0.47,12,0.10,-1672.00,17779.00,33804,20240207,-75.30,7930,20250203,5.30,9400,-11.17,20250116,7930,5.30,20250203,83000,-89.94,20240221,7930,5.30,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250218,140356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8320,-150,5,-1.77,388368230,46470,60.51,8410,8500,8280,11010,5930,8470,8357.40,51.63,0,-17941,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4206,-4.98,0.47,12,0.09,-1672.00,17779.00,33804,20240207,-75.39,7930,20250203,4.92,9400,-11.49,20250116,7930,4.92,20250203,83000,-89.98,20240221,7930,4.92,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,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 20250219 160356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10820 2490 1 29.89 23368120050 2311039 4195.10 8340 10820 8340 10820 5840 8330 10111.47 51.59 0 -99039 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 5470 -6.47 0.61 12 4.57 -1672.00 17779.00 33804 20240207 -67.99 7930 20250203 36.44 10820 0.00 20250219 7930 36.44 20250203 83000 -86.96 20240221 7930 36.44 20250203 0.79 N 025900 200 106 억 26083098 N N 156 N 00 N
3 20250219 150358 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10820 2490 1 29.89 23312483610 2305897 4185.77 8340 10820 8340 10820 5840 8330 10109.94 51.59 0 -98415 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 5470 -6.47 0.61 12 4.56 -1672.00 17779.00 33804 20240207 -67.99 7930 20250203 36.44 10820 0.00 20250219 7930 36.44 20250203 83000 -86.96 20240221 7930 36.44 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
4 20250219 140355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10820 2490 1 29.89 23008214390 2277776 4134.72 8340 10820 8340 10820 5840 8330 10101.18 51.59 0 -100053 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 5470 -6.47 0.61 12 4.51 -1672.00 17779.00 33804 20240207 -67.99 7930 20250203 36.44 10820 0.00 20250219 7930 36.44 20250203 83000 -86.96 20240221 7930 36.44 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
5 20250219 130356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9630 1300 2 15.61 8280655660 880885 1599.02 8340 9940 8340 10820 5840 8330 9400.38 51.59 0 10752 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 4869 -5.76 0.54 12 1.74 -1672.00 17779.00 33804 20240207 -71.51 7930 20250203 21.44 9940 -3.12 20250219 7930 21.44 20250203 83000 -88.40 20240221 7930 21.44 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
6 20250219 120356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9470 1140 2 13.69 7223962930 771026 1399.60 8340 9940 8340 10820 5840 8330 9369.29 51.59 0 37801 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 4788 -5.66 0.53 12 1.53 -1672.00 17779.00 33804 20240207 -71.99 7930 20250203 19.42 9940 -4.73 20250219 7930 19.42 20250203 83000 -88.59 20240221 7930 19.42 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
7 20250219 110357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9550 1220 2 14.65 6624524370 707557 1284.39 8340 9940 8340 10820 5840 8330 9362.53 51.59 0 30357 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 4828 -5.71 0.54 12 1.40 -1672.00 17779.00 33804 20240207 -71.75 7930 20250203 20.43 9940 -3.92 20250219 7930 20.43 20250203 83000 -88.49 20240221 7930 20.43 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
8 20250219 100356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9110 780 2 9.36 3135458910 344916 626.11 8340 9620 8340 10820 5840 8330 9090.50 51.59 0 44434 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 4606 -5.45 0.51 12 0.68 -1672.00 17779.00 33804 20240207 -73.05 7930 20250203 14.88 9620 -5.30 20250219 7930 14.88 20250203 83000 -89.02 20240221 7930 14.88 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
9 20250219 090357 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8550 220 2 2.64 42590020 5035 9.14 8340 8550 8340 10820 5840 8330 8458.79 51.59 0 1812 8590 8460 8370 8240 8150 8415 8195 106 2490 200 5490 10 1 50557285 4323 -5.11 0.48 12 0.01 -1672.00 17779.00 33804 20240207 -74.71 7930 20250203 7.82 9400 -9.04 20250116 7930 7.82 20250203 83000 -89.70 20240221 7930 7.82 20250203 0.79 N 025900 200 106 억 26083098 N N 228 N 00 N
10 20250218 160355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8330 -140 5 -1.65 458130750 54853 71.42 8410 8500 8280 11010 5930 8470 8351.98 51.63 0 -18875 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4211 -4.98 0.47 12 0.11 -1672.00 17779.00 33804 20240207 -75.36 7930 20250203 5.04 9400 -11.38 20250116 7930 5.04 20250203 83000 -89.96 20240221 7930 5.04 20250203 0.80 N 025900 200 106 억 26101547 N N 228 N 00 N
11 20250218 150356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8350 -120 5 -1.42 435573360 52143 67.90 8410 8500 8280 11010 5930 8470 8353.44 51.63 0 -18605 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4222 -4.99 0.47 12 0.10 -1672.00 17779.00 33804 20240207 -75.30 7930 20250203 5.30 9400 -11.17 20250116 7930 5.30 20250203 83000 -89.94 20240221 7930 5.30 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
12 20250218 140356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8320 -150 5 -1.77 388368230 46470 60.51 8410 8500 8280 11010 5930 8470 8357.40 51.63 0 -17941 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4206 -4.98 0.47 12 0.09 -1672.00 17779.00 33804 20240207 -75.39 7930 20250203 4.92 9400 -11.49 20250116 7930 4.92 20250203 83000 -89.98 20240221 7930 4.92 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N