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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

5
005290/price/prices-20250301.csv
View File

@@ -1,4 +1,9 @@
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
20250331,161500,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-850,5,-2.83,14869792525,509710,84.26,29250,29850,28700,39000,21000,30000,29173.08,10.49,0,46369,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14987,9.68,1.50,12,0.99,3010.00,19400.00,51500,20240401,-43.40,20200,20241209,44.31,33600,-13.24,20250225,20250,43.95,20250102,51500,-43.40,20240401,20200,44.31,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,64905,N,00,N
20250331,150941,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29200,-800,5,-2.67,13576632375,465434,76.94,29250,29850,28700,39000,21000,30000,29169.83,10.49,0,51260,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,15013,9.70,1.51,12,0.91,3010.00,19400.00,51500,20240401,-43.30,20200,20241209,44.55,33600,-13.10,20250225,20250,44.20,20250102,51500,-43.30,20240401,20200,44.55,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N
20250331,130955,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,-1200,5,-4.00,9203183775,314735,52.03,29250,29850,28750,39000,21000,30000,29241.06,10.49,0,51612,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14807,9.57,1.48,12,0.61,3010.00,19400.00,51500,20240401,-44.08,20200,20241209,42.57,33600,-14.29,20250225,20250,42.22,20250102,51500,-44.08,20240401,20200,42.57,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N
20250331,120612,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29275,-725,5,-2.42,6872678850,234314,38.74,29250,29850,28900,39000,21000,30000,29331.06,10.49,0,29453,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,15052,9.73,1.51,12,0.46,3010.00,19400.00,51500,20240401,-43.16,20200,20241209,44.93,33600,-12.87,20250225,20250,44.57,20250102,51500,-43.16,20240401,20200,44.93,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N
20250331,090824,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-850,5,-2.83,1333469775,45669,7.55,29250,29450,29000,39000,21000,30000,29198.58,10.49,0,16781,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14987,9.68,1.50,12,0.09,3010.00,19400.00,51500,20240401,-43.40,20200,20241209,44.31,33600,-13.24,20250225,20250,43.95,20250102,51500,-43.40,20240401,20200,44.31,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N
20250328,160208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-1550,5,-4.91,18301229125,604910,137.19,31600,31600,29900,41000,22100,31550,30254.87,10.00,0,99632,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15424,9.97,1.55,12,1.18,3010.00,19400.00,51500,20240401,-41.75,20200,20241209,48.51,33600,-10.71,20250225,20250,48.15,20250102,51500,-41.75,20240401,20200,48.51,20241209,3.04,N,005290,500,257 억,,5143453,N,N,706,N,00,N
20250328,150209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30050,-1500,5,-4.75,17042098225,562977,127.68,31600,31600,29900,41000,22100,31550,30271.31,10.00,0,82095,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15450,9.98,1.55,12,1.09,3010.00,19400.00,51500,20240401,-41.65,20200,20241209,48.76,33600,-10.57,20250225,20250,48.40,20250102,51500,-41.65,20240401,20200,48.76,20241209,3.04,N,005290,500,257 억,,5143453,N,N,1470,N,00,N
20250328,140209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30100,-1450,5,-4.60,15033526800,496010,112.49,31600,31600,29900,41000,22100,31550,30308.83,10.00,0,55293,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15476,10.00,1.55,12,0.96,3010.00,19400.00,51500,20240401,-41.55,20200,20241209,49.01,33600,-10.42,20250225,20250,48.64,20250102,51500,-41.55,20240401,20200,49.01,20241209,3.04,N,005290,500,257 억,,5143453,N,N,1470,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 20250331 161500 55 30.00 KSQ150 화학 N N N Y 40 N 29150 -850 5 -2.83 14869792525 509710 84.26 29250 29850 28700 39000 21000 30000 29173.08 10.49 0 46369 32200 31100 30500 29400 28800 30800 29100 257 9000 500 21600 50 1 51414494 14987 9.68 1.50 12 0.99 3010.00 19400.00 51500 20240401 -43.40 20200 20241209 44.31 33600 -13.24 20250225 20250 43.95 20250102 51500 -43.40 20240401 20200 44.31 20241209 2.91 Y 005290 500 257 억 5394023 N N 64905 N 00 N
3 20250331 150941 55 30.00 KSQ150 화학 N N N Y 40 N 29200 -800 5 -2.67 13576632375 465434 76.94 29250 29850 28700 39000 21000 30000 29169.83 10.49 0 51260 32200 31100 30500 29400 28800 30800 29100 257 9000 500 21600 50 1 51414494 15013 9.70 1.51 12 0.91 3010.00 19400.00 51500 20240401 -43.30 20200 20241209 44.55 33600 -13.10 20250225 20250 44.20 20250102 51500 -43.30 20240401 20200 44.55 20241209 2.91 Y 005290 500 257 억 5394023 N N 707 N 00 N
4 20250331 130955 55 30.00 KSQ150 화학 N N N Y 40 N 28800 -1200 5 -4.00 9203183775 314735 52.03 29250 29850 28750 39000 21000 30000 29241.06 10.49 0 51612 32200 31100 30500 29400 28800 30800 29100 257 9000 500 21600 50 1 51414494 14807 9.57 1.48 12 0.61 3010.00 19400.00 51500 20240401 -44.08 20200 20241209 42.57 33600 -14.29 20250225 20250 42.22 20250102 51500 -44.08 20240401 20200 42.57 20241209 2.91 Y 005290 500 257 억 5394023 N N 707 N 00 N
5 20250331 120612 55 30.00 KSQ150 화학 N N N Y 40 N 29275 -725 5 -2.42 6872678850 234314 38.74 29250 29850 28900 39000 21000 30000 29331.06 10.49 0 29453 32200 31100 30500 29400 28800 30800 29100 257 9000 500 21600 50 1 51414494 15052 9.73 1.51 12 0.46 3010.00 19400.00 51500 20240401 -43.16 20200 20241209 44.93 33600 -12.87 20250225 20250 44.57 20250102 51500 -43.16 20240401 20200 44.93 20241209 2.91 Y 005290 500 257 억 5394023 N N 707 N 00 N
6 20250331 090824 55 30.00 KSQ150 화학 N N N Y 40 N 29150 -850 5 -2.83 1333469775 45669 7.55 29250 29450 29000 39000 21000 30000 29198.58 10.49 0 16781 32200 31100 30500 29400 28800 30800 29100 257 9000 500 21600 50 1 51414494 14987 9.68 1.50 12 0.09 3010.00 19400.00 51500 20240401 -43.40 20200 20241209 44.31 33600 -13.24 20250225 20250 43.95 20250102 51500 -43.40 20240401 20200 44.31 20241209 2.91 Y 005290 500 257 억 5394023 N N 707 N 00 N
7 20250328 160208 55 30.00 KSQ150 화학 N N N Y 40 N 30000 -1550 5 -4.91 18301229125 604910 137.19 31600 31600 29900 41000 22100 31550 30254.87 10.00 0 99632 32683 32116 31383 30816 30083 32400 31100 257 9450 500 22710 50 1 51414494 15424 9.97 1.55 12 1.18 3010.00 19400.00 51500 20240401 -41.75 20200 20241209 48.51 33600 -10.71 20250225 20250 48.15 20250102 51500 -41.75 20240401 20200 48.51 20241209 3.04 N 005290 500 257 억 5143453 N N 706 N 00 N
8 20250328 150209 55 30.00 KSQ150 화학 N N N Y 40 N 30050 -1500 5 -4.75 17042098225 562977 127.68 31600 31600 29900 41000 22100 31550 30271.31 10.00 0 82095 32683 32116 31383 30816 30083 32400 31100 257 9450 500 22710 50 1 51414494 15450 9.98 1.55 12 1.09 3010.00 19400.00 51500 20240401 -41.65 20200 20241209 48.76 33600 -10.57 20250225 20250 48.40 20250102 51500 -41.65 20240401 20200 48.76 20241209 3.04 N 005290 500 257 억 5143453 N N 1470 N 00 N
9 20250328 140209 55 30.00 KSQ150 화학 N N N Y 40 N 30100 -1450 5 -4.60 15033526800 496010 112.49 31600 31600 29900 41000 22100 31550 30308.83 10.00 0 55293 32683 32116 31383 30816 30083 32400 31100 257 9450 500 22710 50 1 51414494 15476 10.00 1.55 12 0.96 3010.00 19400.00 51500 20240401 -41.55 20200 20241209 49.01 33600 -10.42 20250225 20250 48.64 20250102 51500 -41.55 20240401 20200 49.01 20241209 3.04 N 005290 500 257 억 5143453 N N 1470 N 00 N