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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005290/price/prices-20250401.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
20250415,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28200,300,2,1.08,6135121225,216845,77.99,28100,28550,27800,36250,19550,27900,28292.73,9.97,0,-18637,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14499,9.37,1.45,12,0.42,3010.00,19400.00,49450,20240509,-42.97,20200,20241209,39.60,33600,-16.07,20250225,20250,39.26,20250102,49450,-42.97,20240509,20200,39.60,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,31205,N,00,N
20250415,150203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28300,400,2,1.43,5575794250,197021,70.86,28100,28550,27800,36250,19550,27900,28300.51,9.97,0,-20799,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14550,9.40,1.46,12,0.38,3010.00,19400.00,49450,20240509,-42.77,20200,20241209,40.10,33600,-15.77,20250225,20250,39.75,20250102,49450,-42.77,20240509,20200,40.10,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,140203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28250,350,2,1.25,5026510800,177596,63.87,28100,28550,27800,36250,19550,27900,28303.06,9.97,0,-21195,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14525,9.39,1.46,12,0.35,3010.00,19400.00,49450,20240509,-42.87,20200,20241209,39.85,33600,-15.92,20250225,20250,39.51,20250102,49450,-42.87,20240509,20200,39.85,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,130203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28400,500,2,1.79,4414982600,156004,56.11,28100,28550,27800,36250,19550,27900,28300.44,9.97,0,-19030,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14602,9.44,1.46,12,0.30,3010.00,19400.00,49450,20240509,-42.57,20200,20241209,40.59,33600,-15.48,20250225,20250,40.25,20250102,49450,-42.57,20240509,20200,40.59,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,120203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28350,450,2,1.61,4150664000,146687,52.76,28100,28550,27800,36250,19550,27900,28296.06,9.97,0,-18920,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14576,9.42,1.46,12,0.29,3010.00,19400.00,49450,20240509,-42.67,20200,20241209,40.35,33600,-15.62,20250225,20250,40.00,20250102,49450,-42.67,20240509,20200,40.35,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,110203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28400,500,2,1.79,3487843275,123340,44.36,28100,28550,27800,36250,19550,27900,28278.28,9.97,0,-9492,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14602,9.44,1.46,12,0.24,3010.00,19400.00,49450,20240509,-42.57,20200,20241209,40.59,33600,-15.48,20250225,20250,40.25,20250102,49450,-42.57,20240509,20200,40.59,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,100203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28300,400,2,1.43,2327930375,82402,29.64,28100,28550,27800,36250,19550,27900,28250.90,9.97,0,-6621,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14550,9.40,1.46,12,0.16,3010.00,19400.00,49450,20240509,-42.77,20200,20241209,40.10,33600,-15.77,20250225,20250,39.75,20250102,49450,-42.77,20240509,20200,40.10,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250415,090204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27950,50,2,0.18,111313650,3973,1.43,28100,28100,27900,36250,19550,27900,28017.53,9.97,0,-2638,28733,28316,28033,27616,27333,28175,27475,257,8350,500,20080,50,1,51414494,14370,9.29,1.44,12,0.01,3010.00,19400.00,49450,20240509,-43.48,20200,20241209,38.37,33600,-16.82,20250225,20250,38.02,20250102,49450,-43.48,20240509,20200,38.37,20241209,2.57,Y,005290,500,257 억,,5123884,N,N,49653,N,00,N
20250414,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-150,5,-0.53,7777748225,278047,59.97,28450,28450,27750,36450,19650,28050,27972.82,10.17,0,-103586,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14345,9.27,1.44,12,0.54,3010.00,19400.00,51500,20240402,-45.83,20200,20241209,38.12,33600,-16.96,20250225,20250,37.78,20250102,49450,-43.58,20240509,20200,38.12,20241209,2.57,Y,005290,500,257 억,,5227333,N,N,49500,N,00,N
20250414,150203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-200,5,-0.71,7124224525,254639,54.92,28450,28450,27750,36450,19650,28050,27977.74,10.17,0,-104352,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14319,9.25,1.44,12,0.50,3010.00,19400.00,51500,20240402,-45.92,20200,20241209,37.87,33600,-17.11,20250225,20250,37.53,20250102,49450,-43.68,20240509,20200,37.87,20241209,2.57,Y,005290,500,257 억,,5227333,N,N,45321,N,00,N
20250414,140202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-200,5,-0.71,6210672100,221882,47.86,28450,28450,27750,36450,19650,28050,27990.88,10.17,0,-102615,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14319,9.25,1.44,12,0.43,3010.00,19400.00,51500,20240402,-45.92,20200,20241209,37.87,33600,-17.11,20250225,20250,37.53,20250102,49450,-43.68,20240509,20200,37.87,20241209,2.57,Y,005290,500,257 억,,5227333,N,N,45321,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 20250415 160202 55 30.00 KSQ150 화학 N N N Y 40 N 28200 300 2 1.08 6135121225 216845 77.99 28100 28550 27800 36250 19550 27900 28292.73 9.97 0 -18637 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14499 9.37 1.45 12 0.42 3010.00 19400.00 49450 20240509 -42.97 20200 20241209 39.60 33600 -16.07 20250225 20250 39.26 20250102 49450 -42.97 20240509 20200 39.60 20241209 2.57 Y 005290 500 257 억 5123884 N N 31205 N 00 N
3 20250415 150203 55 30.00 KSQ150 화학 N N N Y 40 N 28300 400 2 1.43 5575794250 197021 70.86 28100 28550 27800 36250 19550 27900 28300.51 9.97 0 -20799 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14550 9.40 1.46 12 0.38 3010.00 19400.00 49450 20240509 -42.77 20200 20241209 40.10 33600 -15.77 20250225 20250 39.75 20250102 49450 -42.77 20240509 20200 40.10 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
4 20250415 140203 55 30.00 KSQ150 화학 N N N Y 40 N 28250 350 2 1.25 5026510800 177596 63.87 28100 28550 27800 36250 19550 27900 28303.06 9.97 0 -21195 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14525 9.39 1.46 12 0.35 3010.00 19400.00 49450 20240509 -42.87 20200 20241209 39.85 33600 -15.92 20250225 20250 39.51 20250102 49450 -42.87 20240509 20200 39.85 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
5 20250415 130203 55 30.00 KSQ150 화학 N N N Y 40 N 28400 500 2 1.79 4414982600 156004 56.11 28100 28550 27800 36250 19550 27900 28300.44 9.97 0 -19030 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14602 9.44 1.46 12 0.30 3010.00 19400.00 49450 20240509 -42.57 20200 20241209 40.59 33600 -15.48 20250225 20250 40.25 20250102 49450 -42.57 20240509 20200 40.59 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
6 20250415 120203 55 30.00 KSQ150 화학 N N N Y 40 N 28350 450 2 1.61 4150664000 146687 52.76 28100 28550 27800 36250 19550 27900 28296.06 9.97 0 -18920 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14576 9.42 1.46 12 0.29 3010.00 19400.00 49450 20240509 -42.67 20200 20241209 40.35 33600 -15.62 20250225 20250 40.00 20250102 49450 -42.67 20240509 20200 40.35 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
7 20250415 110203 55 30.00 KSQ150 화학 N N N Y 40 N 28400 500 2 1.79 3487843275 123340 44.36 28100 28550 27800 36250 19550 27900 28278.28 9.97 0 -9492 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14602 9.44 1.46 12 0.24 3010.00 19400.00 49450 20240509 -42.57 20200 20241209 40.59 33600 -15.48 20250225 20250 40.25 20250102 49450 -42.57 20240509 20200 40.59 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
8 20250415 100203 55 30.00 KSQ150 화학 N N N Y 40 N 28300 400 2 1.43 2327930375 82402 29.64 28100 28550 27800 36250 19550 27900 28250.90 9.97 0 -6621 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14550 9.40 1.46 12 0.16 3010.00 19400.00 49450 20240509 -42.77 20200 20241209 40.10 33600 -15.77 20250225 20250 39.75 20250102 49450 -42.77 20240509 20200 40.10 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
9 20250415 090204 55 30.00 KSQ150 화학 N N N Y 40 N 27950 50 2 0.18 111313650 3973 1.43 28100 28100 27900 36250 19550 27900 28017.53 9.97 0 -2638 28733 28316 28033 27616 27333 28175 27475 257 8350 500 20080 50 1 51414494 14370 9.29 1.44 12 0.01 3010.00 19400.00 49450 20240509 -43.48 20200 20241209 38.37 33600 -16.82 20250225 20250 38.02 20250102 49450 -43.48 20240509 20200 38.37 20241209 2.57 Y 005290 500 257 억 5123884 N N 49653 N 00 N
10 20250414 160202 55 30.00 KSQ150 화학 N N N Y 40 N 27900 -150 5 -0.53 7777748225 278047 59.97 28450 28450 27750 36450 19650 28050 27972.82 10.17 0 -103586 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14345 9.27 1.44 12 0.54 3010.00 19400.00 51500 20240402 -45.83 20200 20241209 38.12 33600 -16.96 20250225 20250 37.78 20250102 49450 -43.58 20240509 20200 38.12 20241209 2.57 Y 005290 500 257 억 5227333 N N 49500 N 00 N
11 20250414 150203 55 30.00 KSQ150 화학 N N N Y 40 N 27850 -200 5 -0.71 7124224525 254639 54.92 28450 28450 27750 36450 19650 28050 27977.74 10.17 0 -104352 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14319 9.25 1.44 12 0.50 3010.00 19400.00 51500 20240402 -45.92 20200 20241209 37.87 33600 -17.11 20250225 20250 37.53 20250102 49450 -43.68 20240509 20200 37.87 20241209 2.57 Y 005290 500 257 억 5227333 N N 45321 N 00 N
12 20250414 140202 55 30.00 KSQ150 화학 N N N Y 40 N 27850 -200 5 -0.71 6210672100 221882 47.86 28450 28450 27750 36450 19650 28050 27990.88 10.17 0 -102615 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14319 9.25 1.44 12 0.43 3010.00 19400.00 51500 20240402 -45.92 20200 20241209 37.87 33600 -17.11 20250225 20250 37.53 20250102 49450 -43.68 20240509 20200 37.87 20241209 2.57 Y 005290 500 257 억 5227333 N N 45321 N 00 N