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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9670,-430,5,-4.26,2192297980,222365,90.15,10250,10260,9660,13130,7070,10100,9859.34,50.82,0,-57941,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4889,-5.78,0.54,12,0.44,-1672.00,17779.00,29439,20240305,-67.15,7930,20250203,21.94,14880,-35.01,20250221,7930,21.94,20250203,67600,-85.70,20240313,7930,21.94,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,150353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9710,-390,5,-3.86,1809562355,182832,74.12,10250,10260,9680,13130,7070,10100,9897.41,50.82,0,-46789,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4909,-5.81,0.55,12,0.36,-1672.00,17779.00,29439,20240305,-67.02,7930,20250203,22.45,14880,-34.74,20250221,7930,22.45,20250203,67600,-85.64,20240313,7930,22.45,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,140353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9750,-350,5,-3.47,1653956110,166828,67.64,10250,10260,9680,13130,7070,10100,9914.14,50.82,0,-39574,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4929,-5.83,0.55,12,0.33,-1672.00,17779.00,29439,20240305,-66.88,7930,20250203,22.95,14880,-34.48,20250221,7930,22.95,20250203,67600,-85.58,20240313,7930,22.95,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,130353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9730,-370,5,-3.66,1592135055,160478,65.06,10250,10260,9680,13130,7070,10100,9921.20,50.82,0,-38454,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4919,-5.82,0.55,12,0.32,-1672.00,17779.00,29439,20240305,-66.95,7930,20250203,22.70,14880,-34.61,20250221,7930,22.70,20250203,67600,-85.61,20240313,7930,22.70,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,120353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9840,-260,5,-2.57,1259107305,126387,51.24,10250,10260,9830,13130,7070,10100,9962.32,50.82,0,-32734,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,4975,-5.89,0.55,12,0.25,-1672.00,17779.00,29439,20240305,-66.57,7930,20250203,24.09,14880,-33.87,20250221,7930,24.09,20250203,67600,-85.44,20240313,7930,24.09,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,110353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9960,-140,5,-1.39,1023314970,102524,41.57,10250,10260,9830,13130,7070,10100,9981.22,50.82,0,-21636,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,5036,-5.96,0.56,12,0.20,-1672.00,17779.00,29439,20240305,-66.17,7930,20250203,25.60,14880,-33.06,20250221,7930,25.60,20250203,67600,-85.27,20240313,7930,25.60,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,100352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,9900,-200,5,-1.98,825787380,82687,33.52,10250,10260,9830,13130,7070,10100,9986.91,50.82,0,-20605,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,5005,-5.92,0.56,12,0.16,-1672.00,17779.00,29439,20240305,-66.37,7930,20250203,24.84,14880,-33.47,20250221,7930,24.84,20250203,67600,-85.36,20240313,7930,24.84,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250313,090353,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10060,-40,5,-0.40,154802690,15226,6.17,10250,10260,10050,13130,7070,10100,10167.00,50.82,0,-5141,10633,10366,9963,9696,9293,10500,9830,106,3030,200,6660,10,1,50557285,5086,-6.02,0.57,12,0.03,-1672.00,17779.00,29439,20240305,-65.83,7930,20250203,26.86,14880,-32.39,20250221,7930,26.86,20250203,67600,-85.12,20240313,7930,26.86,20250203,1.53,N,025900,200,106 억,,25693767,N,N,33,N,00,N
20250312,160351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,400,2,4.12,2433729950,243723,132.05,9620,10230,9560,12610,6790,9700,9985.49,50.86,0,-23423,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5106,-6.04,0.57,12,0.48,-1672.00,17779.00,29439,20240305,-65.69,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,70000,-85.57,20240312,7930,27.36,20250203,1.50,N,025900,200,106 억,,25715508,N,N,33,N,00,N
20250312,150351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10100,400,2,4.12,2293916550,229891,124.55,9620,10230,9560,12610,6790,9700,9978.28,50.86,0,-20173,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5106,-6.04,0.57,12,0.45,-1672.00,17779.00,29439,20240305,-65.69,7930,20250203,27.36,14880,-32.12,20250221,7930,27.36,20250203,70000,-85.57,20240312,7930,27.36,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,N,00,N
20250312,140351,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,10080,380,2,3.92,1916560465,192641,104.37,9620,10190,9560,12610,6790,9700,9948.87,50.86,0,-28156,9886,9792,9606,9512,9326,9840,9560,106,2910,200,6400,10,1,50557285,5096,-6.03,0.57,12,0.38,-1672.00,17779.00,29439,20240305,-65.76,7930,20250203,27.11,14880,-32.26,20250221,7930,27.11,20250203,70000,-85.60,20240312,7930,27.11,20250203,1.50,N,025900,200,106 억,,25715508,N,N,26,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 20250313 160352 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9670 -430 5 -4.26 2192297980 222365 90.15 10250 10260 9660 13130 7070 10100 9859.34 50.82 0 -57941 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 4889 -5.78 0.54 12 0.44 -1672.00 17779.00 29439 20240305 -67.15 7930 20250203 21.94 14880 -35.01 20250221 7930 21.94 20250203 67600 -85.70 20240313 7930 21.94 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
3 20250313 150353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9710 -390 5 -3.86 1809562355 182832 74.12 10250 10260 9680 13130 7070 10100 9897.41 50.82 0 -46789 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 4909 -5.81 0.55 12 0.36 -1672.00 17779.00 29439 20240305 -67.02 7930 20250203 22.45 14880 -34.74 20250221 7930 22.45 20250203 67600 -85.64 20240313 7930 22.45 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
4 20250313 140353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9750 -350 5 -3.47 1653956110 166828 67.64 10250 10260 9680 13130 7070 10100 9914.14 50.82 0 -39574 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 4929 -5.83 0.55 12 0.33 -1672.00 17779.00 29439 20240305 -66.88 7930 20250203 22.95 14880 -34.48 20250221 7930 22.95 20250203 67600 -85.58 20240313 7930 22.95 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
5 20250313 130353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9730 -370 5 -3.66 1592135055 160478 65.06 10250 10260 9680 13130 7070 10100 9921.20 50.82 0 -38454 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 4919 -5.82 0.55 12 0.32 -1672.00 17779.00 29439 20240305 -66.95 7930 20250203 22.70 14880 -34.61 20250221 7930 22.70 20250203 67600 -85.61 20240313 7930 22.70 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
6 20250313 120353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9840 -260 5 -2.57 1259107305 126387 51.24 10250 10260 9830 13130 7070 10100 9962.32 50.82 0 -32734 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 4975 -5.89 0.55 12 0.25 -1672.00 17779.00 29439 20240305 -66.57 7930 20250203 24.09 14880 -33.87 20250221 7930 24.09 20250203 67600 -85.44 20240313 7930 24.09 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
7 20250313 110353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9960 -140 5 -1.39 1023314970 102524 41.57 10250 10260 9830 13130 7070 10100 9981.22 50.82 0 -21636 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 5036 -5.96 0.56 12 0.20 -1672.00 17779.00 29439 20240305 -66.17 7930 20250203 25.60 14880 -33.06 20250221 7930 25.60 20250203 67600 -85.27 20240313 7930 25.60 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
8 20250313 100352 55 60.00 KSQ150 종이·목재 N N N Y 60 N 9900 -200 5 -1.98 825787380 82687 33.52 10250 10260 9830 13130 7070 10100 9986.91 50.82 0 -20605 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 5005 -5.92 0.56 12 0.16 -1672.00 17779.00 29439 20240305 -66.37 7930 20250203 24.84 14880 -33.47 20250221 7930 24.84 20250203 67600 -85.36 20240313 7930 24.84 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
9 20250313 090353 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10060 -40 5 -0.40 154802690 15226 6.17 10250 10260 10050 13130 7070 10100 10167.00 50.82 0 -5141 10633 10366 9963 9696 9293 10500 9830 106 3030 200 6660 10 1 50557285 5086 -6.02 0.57 12 0.03 -1672.00 17779.00 29439 20240305 -65.83 7930 20250203 26.86 14880 -32.39 20250221 7930 26.86 20250203 67600 -85.12 20240313 7930 26.86 20250203 1.53 N 025900 200 106 억 25693767 N N 33 N 00 N
10 20250312 160351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 400 2 4.12 2433729950 243723 132.05 9620 10230 9560 12610 6790 9700 9985.49 50.86 0 -23423 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5106 -6.04 0.57 12 0.48 -1672.00 17779.00 29439 20240305 -65.69 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 70000 -85.57 20240312 7930 27.36 20250203 1.50 N 025900 200 106 억 25715508 N N 33 N 00 N
11 20250312 150351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10100 400 2 4.12 2293916550 229891 124.55 9620 10230 9560 12610 6790 9700 9978.28 50.86 0 -20173 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5106 -6.04 0.57 12 0.45 -1672.00 17779.00 29439 20240305 -65.69 7930 20250203 27.36 14880 -32.12 20250221 7930 27.36 20250203 70000 -85.57 20240312 7930 27.36 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N
12 20250312 140351 55 60.00 KSQ150 종이·목재 N N N Y 60 N 10080 380 2 3.92 1916560465 192641 104.37 9620 10190 9560 12610 6790 9700 9948.87 50.86 0 -28156 9886 9792 9606 9512 9326 9840 9560 106 2910 200 6400 10 1 50557285 5096 -6.03 0.57 12 0.38 -1672.00 17779.00 29439 20240305 -65.76 7930 20250203 27.11 14880 -32.26 20250221 7930 27.11 20250203 70000 -85.60 20240312 7930 27.11 20250203 1.50 N 025900 200 106 억 25715508 N N 26 N 00 N