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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8370,-100,5,-1.18,339739950,40641,52.92,8410,8500,8280,11010,5930,8470,8359.54,51.63,0,-18482,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4232,-5.01,0.47,12,0.08,-1672.00,17779.00,33804,20240207,-75.24,7930,20250203,5.55,9400,-10.96,20250116,7930,5.55,20250203,83000,-89.92,20240221,7930,5.55,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250218,120355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8380,-90,5,-1.06,305284770,36516,47.55,8410,8500,8280,11010,5930,8470,8360.30,51.63,0,-16471,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4237,-5.01,0.47,12,0.07,-1672.00,17779.00,33804,20240207,-75.21,7930,20250203,5.67,9400,-10.85,20250116,7930,5.67,20250203,83000,-89.90,20240221,7930,5.67,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250218,110355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8300,-170,5,-2.01,277919670,33238,43.28,8410,8500,8280,11010,5930,8470,8361.50,51.63,0,-16771,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4196,-4.96,0.47,12,0.07,-1672.00,17779.00,33804,20240207,-75.45,7930,20250203,4.67,9400,-11.70,20250116,7930,4.67,20250203,83000,-90.00,20240221,7930,4.67,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250218,100356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8380,-90,5,-1.06,163394030,19469,25.35,8410,8500,8350,11010,5930,8470,8392.52,51.63,0,-5675,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4237,-5.01,0.47,12,0.04,-1672.00,17779.00,33804,20240207,-75.21,7930,20250203,5.67,9400,-10.85,20250116,7930,5.67,20250203,83000,-89.90,20240221,7930,5.67,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250218,090355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8380,-90,5,-1.06,12397310,1475,1.92,8410,8430,8380,11010,5930,8470,8404.96,51.63,0,-976,8796,8632,8416,8252,8036,8715,8335,106,2540,200,5590,10,1,50557285,4237,-5.01,0.47,12,0.00,-1672.00,17779.00,33804,20240207,-75.21,7930,20250203,5.67,9400,-10.85,20250116,7930,5.67,20250203,83000,-89.90,20240221,7930,5.67,20250203,0.80,N,025900,200,106 억,,26101547,N,N,311,N,00,N
20250217,160355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,140,2,1.68,645735070,76749,142.71,8330,8580,8200,10820,5840,8330,8413.60,51.58,0,25044,8683,8506,8373,8196,8063,8440,8130,106,2490,200,5490,10,1,50557285,4282,-5.07,0.48,12,0.15,-1672.00,17779.00,33804,20240207,-74.94,7930,20250203,6.81,9400,-9.89,20250116,7930,6.81,20250203,83000,-89.80,20240221,7930,6.81,20250203,0.82,N,025900,200,106 억,,26077093,N,N,311,N,00,N
20250217,150355,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8420,90,2,1.08,618374130,73499,136.67,8330,8580,8200,10820,5840,8330,8413.37,51.58,0,24685,8683,8506,8373,8196,8063,8440,8130,106,2490,200,5490,10,1,50557285,4257,-5.04,0.47,12,0.15,-1672.00,17779.00,33804,20240207,-75.09,7930,20250203,6.18,9400,-10.43,20250116,7930,6.18,20250203,83000,-89.86,20240221,7930,6.18,20250203,0.82,N,025900,200,106 억,,26077093,N,N,228,N,00,N
20250217,140354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8440,110,2,1.32,564481180,67116,124.80,8330,8580,8200,10820,5840,8330,8410.53,51.58,0,24235,8683,8506,8373,8196,8063,8440,8130,106,2490,200,5490,10,1,50557285,4267,-5.05,0.47,12,0.13,-1672.00,17779.00,33804,20240207,-75.03,7930,20250203,6.43,9400,-10.21,20250116,7930,6.43,20250203,83000,-89.83,20240221,7930,6.43,20250203,0.82,N,025900,200,106 억,,26077093,N,N,228,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 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
3 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
4 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
5 20250218 130355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8370 -100 5 -1.18 339739950 40641 52.92 8410 8500 8280 11010 5930 8470 8359.54 51.63 0 -18482 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4232 -5.01 0.47 12 0.08 -1672.00 17779.00 33804 20240207 -75.24 7930 20250203 5.55 9400 -10.96 20250116 7930 5.55 20250203 83000 -89.92 20240221 7930 5.55 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
6 20250218 120355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8380 -90 5 -1.06 305284770 36516 47.55 8410 8500 8280 11010 5930 8470 8360.30 51.63 0 -16471 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4237 -5.01 0.47 12 0.07 -1672.00 17779.00 33804 20240207 -75.21 7930 20250203 5.67 9400 -10.85 20250116 7930 5.67 20250203 83000 -89.90 20240221 7930 5.67 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
7 20250218 110355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8300 -170 5 -2.01 277919670 33238 43.28 8410 8500 8280 11010 5930 8470 8361.50 51.63 0 -16771 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4196 -4.96 0.47 12 0.07 -1672.00 17779.00 33804 20240207 -75.45 7930 20250203 4.67 9400 -11.70 20250116 7930 4.67 20250203 83000 -90.00 20240221 7930 4.67 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
8 20250218 100356 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8380 -90 5 -1.06 163394030 19469 25.35 8410 8500 8350 11010 5930 8470 8392.52 51.63 0 -5675 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4237 -5.01 0.47 12 0.04 -1672.00 17779.00 33804 20240207 -75.21 7930 20250203 5.67 9400 -10.85 20250116 7930 5.67 20250203 83000 -89.90 20240221 7930 5.67 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
9 20250218 090355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8380 -90 5 -1.06 12397310 1475 1.92 8410 8430 8380 11010 5930 8470 8404.96 51.63 0 -976 8796 8632 8416 8252 8036 8715 8335 106 2540 200 5590 10 1 50557285 4237 -5.01 0.47 12 0.00 -1672.00 17779.00 33804 20240207 -75.21 7930 20250203 5.67 9400 -10.85 20250116 7930 5.67 20250203 83000 -89.90 20240221 7930 5.67 20250203 0.80 N 025900 200 106 억 26101547 N N 311 N 00 N
10 20250217 160355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8470 140 2 1.68 645735070 76749 142.71 8330 8580 8200 10820 5840 8330 8413.60 51.58 0 25044 8683 8506 8373 8196 8063 8440 8130 106 2490 200 5490 10 1 50557285 4282 -5.07 0.48 12 0.15 -1672.00 17779.00 33804 20240207 -74.94 7930 20250203 6.81 9400 -9.89 20250116 7930 6.81 20250203 83000 -89.80 20240221 7930 6.81 20250203 0.82 N 025900 200 106 억 26077093 N N 311 N 00 N
11 20250217 150355 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8420 90 2 1.08 618374130 73499 136.67 8330 8580 8200 10820 5840 8330 8413.37 51.58 0 24685 8683 8506 8373 8196 8063 8440 8130 106 2490 200 5490 10 1 50557285 4257 -5.04 0.47 12 0.15 -1672.00 17779.00 33804 20240207 -75.09 7930 20250203 6.18 9400 -10.43 20250116 7930 6.18 20250203 83000 -89.86 20240221 7930 6.18 20250203 0.82 N 025900 200 106 억 26077093 N N 228 N 00 N
12 20250217 140354 55 60.00 KSQ150 종이·목재 N N N Y 60 N 8440 110 2 1.32 564481180 67116 124.80 8330 8580 8200 10820 5840 8330 8410.53 51.58 0 24235 8683 8506 8373 8196 8063 8440 8130 106 2490 200 5490 10 1 50557285 4267 -5.05 0.47 12 0.13 -1672.00 17779.00 33804 20240207 -75.03 7930 20250203 6.43 9400 -10.21 20250116 7930 6.43 20250203 83000 -89.83 20240221 7930 6.43 20250203 0.82 N 025900 200 106 억 26077093 N N 228 N 00 N