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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9970,-730,5,-6.82,5292145775,509568,99.17,10830,11050,9970,13910,7490,10700,10386.21,50.78,0,-8638,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5041,-5.96,0.56,12,1.01,-1672.00,17779.00,31001,20240222,-67.84,7930,20250203,25.73,14880,-33.00,20250221,7930,25.73,20250203,72400,-86.23,20240306,7930,25.73,20250203,1.49,N,025900,200,106 억,,25671935,N,N,12,N,00,N
20250306,150345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9990,-710,5,-6.64,4903010850,470603,91.59,10830,11050,9980,13910,7490,10700,10418.54,50.78,0,-20586,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5051,-5.97,0.56,12,0.93,-1672.00,17779.00,31001,20240222,-67.78,7930,20250203,25.98,14880,-32.86,20250221,7930,25.98,20250203,72400,-86.20,20240306,7930,25.98,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,140345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10060,-640,5,-5.98,4327299945,413131,80.40,10830,11050,10050,13910,7490,10700,10474.37,50.78,0,-22180,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5086,-6.02,0.57,12,0.82,-1672.00,17779.00,31001,20240222,-67.55,7930,20250203,26.86,14880,-32.39,20250221,7930,26.86,20250203,72400,-86.10,20240306,7930,26.86,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,130345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,-600,5,-5.61,3940795620,374804,72.94,10830,11050,10060,13910,7490,10700,10514.26,50.78,0,-26983,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5106,-6.04,0.57,12,0.74,-1672.00,17779.00,31001,20240222,-67.42,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,72400,-86.05,20240306,7930,27.36,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,120345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10240,-460,5,-4.30,3301740950,311770,60.68,10830,11050,10220,13910,7490,10700,10590.29,50.78,0,-23041,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5177,-6.12,0.58,12,0.62,-1672.00,17779.00,31001,20240222,-66.97,7930,20250203,29.13,14880,-31.18,20250221,7930,29.13,20250203,72400,-85.86,20240306,7930,29.13,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,110344,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10360,-340,5,-3.18,2709503090,254194,49.47,10830,11050,10280,13910,7490,10700,10659.19,50.78,0,-13568,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5238,-6.20,0.58,12,0.50,-1672.00,17779.00,31001,20240222,-66.58,7930,20250203,30.64,14880,-30.38,20250221,7930,30.64,20250203,72400,-85.69,20240306,7930,30.64,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,100345,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10370,-330,5,-3.08,2396457800,223942,43.58,10830,11050,10280,13910,7490,10700,10701.24,50.78,0,-11033,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5243,-6.20,0.58,12,0.44,-1672.00,17779.00,31001,20240222,-66.55,7930,20250203,30.77,14880,-30.31,20250221,7930,30.77,20250203,72400,-85.68,20240306,7930,30.77,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250306,090347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10740,40,2,0.37,146877630,13679,2.66,10830,10830,10630,13910,7490,10700,10737.59,50.78,0,-4792,11413,11056,10793,10436,10173,11235,10615,106,3210,200,7060,10,1,50557285,5430,-6.42,0.60,12,0.03,-1672.00,17779.00,31001,20240222,-65.36,7930,20250203,35.44,14880,-27.82,20250221,7930,35.44,20250203,72400,-85.17,20240306,7930,35.44,20250203,1.49,N,025900,200,106 억,,25671935,N,N,17,N,00,N
20250305,160342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10700,170,2,1.61,5481068330,503946,125.78,10630,11150,10530,13680,7380,10530,10876.47,50.78,0,-574,11250,10890,10640,10280,10030,10765,10155,106,3150,200,6940,10,1,50557285,5410,-6.40,0.60,12,1.00,-1672.00,17779.00,33244,20240221,-67.81,7930,20250203,34.93,14880,-28.09,20250221,7930,34.93,20250203,73500,-85.44,20240305,7930,34.93,20250203,1.53,N,025900,200,106 억,,25671503,N,N,17,N,00,N
20250305,150343,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10630,100,2,0.95,5106430940,468758,117.00,10630,11150,10530,13680,7380,10530,10893.53,50.78,0,-2468,11250,10890,10640,10280,10030,10765,10155,106,3150,200,6940,10,1,50557285,5374,-6.36,0.60,12,0.93,-1672.00,17779.00,33244,20240221,-68.02,7930,20250203,34.05,14880,-28.56,20250221,7930,34.05,20250203,73500,-85.54,20240305,7930,34.05,20250203,1.53,N,025900,200,106 억,,25671503,N,N,3,N,00,N
20250305,140341,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10690,160,2,1.52,4906088620,449918,112.29,10630,11150,10530,13680,7380,10530,10904.41,50.78,0,-3490,11250,10890,10640,10280,10030,10765,10155,106,3150,200,6940,10,1,50557285,5405,-6.39,0.60,12,0.89,-1672.00,17779.00,33244,20240221,-67.84,7930,20250203,34.80,14880,-28.16,20250221,7930,34.80,20250203,73500,-85.46,20240305,7930,34.80,20250203,1.53,N,025900,200,106 억,,25671503,N,N,3,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 20250306 160345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9970 -730 5 -6.82 5292145775 509568 99.17 10830 11050 9970 13910 7490 10700 10386.21 50.78 0 -8638 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5041 -5.96 0.56 12 1.01 -1672.00 17779.00 31001 20240222 -67.84 7930 20250203 25.73 14880 -33.00 20250221 7930 25.73 20250203 72400 -86.23 20240306 7930 25.73 20250203 1.49 N 025900 200 106 억 25671935 N N 12 N 00 N
3 20250306 150345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9990 -710 5 -6.64 4903010850 470603 91.59 10830 11050 9980 13910 7490 10700 10418.54 50.78 0 -20586 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5051 -5.97 0.56 12 0.93 -1672.00 17779.00 31001 20240222 -67.78 7930 20250203 25.98 14880 -32.86 20250221 7930 25.98 20250203 72400 -86.20 20240306 7930 25.98 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
4 20250306 140345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10060 -640 5 -5.98 4327299945 413131 80.40 10830 11050 10050 13910 7490 10700 10474.37 50.78 0 -22180 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5086 -6.02 0.57 12 0.82 -1672.00 17779.00 31001 20240222 -67.55 7930 20250203 26.86 14880 -32.39 20250221 7930 26.86 20250203 72400 -86.10 20240306 7930 26.86 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
5 20250306 130345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 -600 5 -5.61 3940795620 374804 72.94 10830 11050 10060 13910 7490 10700 10514.26 50.78 0 -26983 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5106 -6.04 0.57 12 0.74 -1672.00 17779.00 31001 20240222 -67.42 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 72400 -86.05 20240306 7930 27.36 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
6 20250306 120345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10240 -460 5 -4.30 3301740950 311770 60.68 10830 11050 10220 13910 7490 10700 10590.29 50.78 0 -23041 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5177 -6.12 0.58 12 0.62 -1672.00 17779.00 31001 20240222 -66.97 7930 20250203 29.13 14880 -31.18 20250221 7930 29.13 20250203 72400 -85.86 20240306 7930 29.13 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
7 20250306 110344 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10360 -340 5 -3.18 2709503090 254194 49.47 10830 11050 10280 13910 7490 10700 10659.19 50.78 0 -13568 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5238 -6.20 0.58 12 0.50 -1672.00 17779.00 31001 20240222 -66.58 7930 20250203 30.64 14880 -30.38 20250221 7930 30.64 20250203 72400 -85.69 20240306 7930 30.64 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
8 20250306 100345 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10370 -330 5 -3.08 2396457800 223942 43.58 10830 11050 10280 13910 7490 10700 10701.24 50.78 0 -11033 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5243 -6.20 0.58 12 0.44 -1672.00 17779.00 31001 20240222 -66.55 7930 20250203 30.77 14880 -30.31 20250221 7930 30.77 20250203 72400 -85.68 20240306 7930 30.77 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
9 20250306 090347 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10740 40 2 0.37 146877630 13679 2.66 10830 10830 10630 13910 7490 10700 10737.59 50.78 0 -4792 11413 11056 10793 10436 10173 11235 10615 106 3210 200 7060 10 1 50557285 5430 -6.42 0.60 12 0.03 -1672.00 17779.00 31001 20240222 -65.36 7930 20250203 35.44 14880 -27.82 20250221 7930 35.44 20250203 72400 -85.17 20240306 7930 35.44 20250203 1.49 N 025900 200 106 억 25671935 N N 17 N 00 N
10 20250305 160342 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10700 170 2 1.61 5481068330 503946 125.78 10630 11150 10530 13680 7380 10530 10876.47 50.78 0 -574 11250 10890 10640 10280 10030 10765 10155 106 3150 200 6940 10 1 50557285 5410 -6.40 0.60 12 1.00 -1672.00 17779.00 33244 20240221 -67.81 7930 20250203 34.93 14880 -28.09 20250221 7930 34.93 20250203 73500 -85.44 20240305 7930 34.93 20250203 1.53 N 025900 200 106 억 25671503 N N 17 N 00 N
11 20250305 150343 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10630 100 2 0.95 5106430940 468758 117.00 10630 11150 10530 13680 7380 10530 10893.53 50.78 0 -2468 11250 10890 10640 10280 10030 10765 10155 106 3150 200 6940 10 1 50557285 5374 -6.36 0.60 12 0.93 -1672.00 17779.00 33244 20240221 -68.02 7930 20250203 34.05 14880 -28.56 20250221 7930 34.05 20250203 73500 -85.54 20240305 7930 34.05 20250203 1.53 N 025900 200 106 억 25671503 N N 3 N 00 N
12 20250305 140341 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10690 160 2 1.52 4906088620 449918 112.29 10630 11150 10530 13680 7380 10530 10904.41 50.78 0 -3490 11250 10890 10640 10280 10030 10765 10155 106 3150 200 6940 10 1 50557285 5405 -6.39 0.60 12 0.89 -1672.00 17779.00 33244 20240221 -67.84 7930 20250203 34.80 14880 -28.16 20250221 7930 34.80 20250203 73500 -85.46 20240305 7930 34.80 20250203 1.53 N 025900 200 106 억 25671503 N N 3 N 00 N