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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27050,1650,2,6.50,14975981325,553138,109.97,27750,27750,26600,33000,17800,25400,27074.59,10.34,0,-23214,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13908,8.99,1.39,12,1.08,3010.00,19400.00,51500,20240401,-47.48,20200,20241209,33.91,33600,-19.49,20250225,20250,33.58,20250102,49450,-45.30,20240509,20200,33.91,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,53554,N,00,N
20250410,150201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27250,1850,2,7.28,12452441675,459916,91.44,27750,27750,26600,33000,17800,25400,27075.47,10.34,0,-67991,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,14010,9.05,1.40,12,0.89,3010.00,19400.00,51500,20240401,-47.09,20200,20241209,34.90,33600,-18.90,20250225,20250,34.57,20250102,49450,-44.89,20240509,20200,34.90,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27150,1750,2,6.89,11010834125,406948,80.90,27750,27750,26600,33000,17800,25400,27057.10,10.34,0,-71124,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13959,9.02,1.40,12,0.79,3010.00,19400.00,51500,20240401,-47.28,20200,20241209,34.41,33600,-19.20,20250225,20250,34.07,20250102,49450,-45.10,20240509,20200,34.41,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,130202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26850,1450,2,5.71,9893655800,365651,72.69,27750,27750,26600,33000,17800,25400,27057.65,10.34,0,-65829,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13805,8.92,1.38,12,0.71,3010.00,19400.00,51500,20240401,-47.86,20200,20241209,32.92,33600,-20.09,20250225,20250,32.59,20250102,49450,-45.70,20240509,20200,32.92,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,120202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27150,1750,2,6.89,8846000075,326744,64.96,27750,27750,26600,33000,17800,25400,27073.18,10.34,0,-71134,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13959,9.02,1.40,12,0.64,3010.00,19400.00,51500,20240401,-47.28,20200,20241209,34.41,33600,-19.20,20250225,20250,34.07,20250102,49450,-45.10,20240509,20200,34.41,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,110202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27150,1750,2,6.89,7516274900,277821,55.23,27750,27750,26600,33000,17800,25400,27054.38,10.34,0,-64114,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13959,9.02,1.40,12,0.54,3010.00,19400.00,51500,20240401,-47.28,20200,20241209,34.41,33600,-19.20,20250225,20250,34.07,20250102,49450,-45.10,20240509,20200,34.41,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,100201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26850,1450,2,5.71,4457529200,163894,32.58,27750,27750,26600,33000,17800,25400,27197.64,10.34,0,-48504,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,13805,8.92,1.38,12,0.32,3010.00,19400.00,51500,20240401,-47.86,20200,20241209,32.92,33600,-20.09,20250225,20250,32.59,20250102,49450,-45.70,20240509,20200,32.92,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250410,090202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27550,2150,2,8.46,798399350,28931,5.75,27750,27750,27300,33000,17800,25400,27596.67,10.34,0,-13095,27266,26332,25566,24632,23866,25950,24250,257,7600,500,18280,50,1,51414494,14165,9.15,1.42,12,0.06,3010.00,19400.00,51500,20240401,-46.50,20200,20241209,36.39,33600,-18.01,20250225,20250,36.05,20250102,49450,-44.29,20240509,20200,36.39,20241209,2.63,Y,005290,500,257 억,,5314833,N,N,70103,N,00,N
20250409,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,25400,-650,5,-2.50,12868024550,502996,143.27,25850,26500,24800,33850,18250,26050,25582.76,10.50,0,-20907,27616,26832,26266,25482,24916,26550,25200,257,7800,500,18750,50,1,51414494,13059,8.44,1.31,12,0.98,3010.00,19400.00,51500,20240401,-50.68,20200,20241209,25.74,33600,-24.40,20250225,20250,25.43,20250102,49450,-48.63,20240509,20200,25.74,20241209,2.70,Y,005290,500,257 억,,5396446,N,N,70103,N,00,N
20250409,150157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,25450,-600,5,-2.30,11663015425,455718,129.80,25850,26500,24800,33850,18250,26050,25592.61,10.50,0,-2614,27616,26832,26266,25482,24916,26550,25200,257,7800,500,18750,50,1,51414494,13085,8.46,1.31,12,0.89,3010.00,19400.00,51500,20240401,-50.58,20200,20241209,25.99,33600,-24.26,20250225,20250,25.68,20250102,49450,-48.53,20240509,20200,25.99,20241209,2.70,Y,005290,500,257 억,,5396446,N,N,47086,N,00,N
20250409,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-950,5,-3.65,8868522175,344200,98.04,25850,26500,25050,33850,18250,26050,25765.60,10.50,0,-3578,27616,26832,26266,25482,24916,26550,25200,257,7800,500,18750,50,1,51414494,12905,8.34,1.29,12,0.67,3010.00,19400.00,51500,20240401,-51.26,20200,20241209,24.26,33600,-25.30,20250225,20250,23.95,20250102,49450,-49.24,20240509,20200,24.26,20241209,2.70,Y,005290,500,257 억,,5396446,N,N,47086,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 20250410 160201 55 30.00 KSQ150 화학 N N N Y 40 N 27050 1650 2 6.50 14975981325 553138 109.97 27750 27750 26600 33000 17800 25400 27074.59 10.34 0 -23214 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13908 8.99 1.39 12 1.08 3010.00 19400.00 51500 20240401 -47.48 20200 20241209 33.91 33600 -19.49 20250225 20250 33.58 20250102 49450 -45.30 20240509 20200 33.91 20241209 2.63 Y 005290 500 257 억 5314833 N N 53554 N 00 N
3 20250410 150201 55 30.00 KSQ150 화학 N N N Y 40 N 27250 1850 2 7.28 12452441675 459916 91.44 27750 27750 26600 33000 17800 25400 27075.47 10.34 0 -67991 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 14010 9.05 1.40 12 0.89 3010.00 19400.00 51500 20240401 -47.09 20200 20241209 34.90 33600 -18.90 20250225 20250 34.57 20250102 49450 -44.89 20240509 20200 34.90 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
4 20250410 140201 55 30.00 KSQ150 화학 N N N Y 40 N 27150 1750 2 6.89 11010834125 406948 80.90 27750 27750 26600 33000 17800 25400 27057.10 10.34 0 -71124 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13959 9.02 1.40 12 0.79 3010.00 19400.00 51500 20240401 -47.28 20200 20241209 34.41 33600 -19.20 20250225 20250 34.07 20250102 49450 -45.10 20240509 20200 34.41 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
5 20250410 130202 55 30.00 KSQ150 화학 N N N Y 40 N 26850 1450 2 5.71 9893655800 365651 72.69 27750 27750 26600 33000 17800 25400 27057.65 10.34 0 -65829 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13805 8.92 1.38 12 0.71 3010.00 19400.00 51500 20240401 -47.86 20200 20241209 32.92 33600 -20.09 20250225 20250 32.59 20250102 49450 -45.70 20240509 20200 32.92 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
6 20250410 120202 55 30.00 KSQ150 화학 N N N Y 40 N 27150 1750 2 6.89 8846000075 326744 64.96 27750 27750 26600 33000 17800 25400 27073.18 10.34 0 -71134 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13959 9.02 1.40 12 0.64 3010.00 19400.00 51500 20240401 -47.28 20200 20241209 34.41 33600 -19.20 20250225 20250 34.07 20250102 49450 -45.10 20240509 20200 34.41 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
7 20250410 110202 55 30.00 KSQ150 화학 N N N Y 40 N 27150 1750 2 6.89 7516274900 277821 55.23 27750 27750 26600 33000 17800 25400 27054.38 10.34 0 -64114 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13959 9.02 1.40 12 0.54 3010.00 19400.00 51500 20240401 -47.28 20200 20241209 34.41 33600 -19.20 20250225 20250 34.07 20250102 49450 -45.10 20240509 20200 34.41 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
8 20250410 100201 55 30.00 KSQ150 화학 N N N Y 40 N 26850 1450 2 5.71 4457529200 163894 32.58 27750 27750 26600 33000 17800 25400 27197.64 10.34 0 -48504 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 13805 8.92 1.38 12 0.32 3010.00 19400.00 51500 20240401 -47.86 20200 20241209 32.92 33600 -20.09 20250225 20250 32.59 20250102 49450 -45.70 20240509 20200 32.92 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
9 20250410 090202 55 30.00 KSQ150 화학 N N N Y 40 N 27550 2150 2 8.46 798399350 28931 5.75 27750 27750 27300 33000 17800 25400 27596.67 10.34 0 -13095 27266 26332 25566 24632 23866 25950 24250 257 7600 500 18280 50 1 51414494 14165 9.15 1.42 12 0.06 3010.00 19400.00 51500 20240401 -46.50 20200 20241209 36.39 33600 -18.01 20250225 20250 36.05 20250102 49450 -44.29 20240509 20200 36.39 20241209 2.63 Y 005290 500 257 억 5314833 N N 70103 N 00 N
10 20250409 160201 55 30.00 KSQ150 화학 N N N Y 40 N 25400 -650 5 -2.50 12868024550 502996 143.27 25850 26500 24800 33850 18250 26050 25582.76 10.50 0 -20907 27616 26832 26266 25482 24916 26550 25200 257 7800 500 18750 50 1 51414494 13059 8.44 1.31 12 0.98 3010.00 19400.00 51500 20240401 -50.68 20200 20241209 25.74 33600 -24.40 20250225 20250 25.43 20250102 49450 -48.63 20240509 20200 25.74 20241209 2.70 Y 005290 500 257 억 5396446 N N 70103 N 00 N
11 20250409 150157 55 30.00 KSQ150 화학 N N N Y 40 N 25450 -600 5 -2.30 11663015425 455718 129.80 25850 26500 24800 33850 18250 26050 25592.61 10.50 0 -2614 27616 26832 26266 25482 24916 26550 25200 257 7800 500 18750 50 1 51414494 13085 8.46 1.31 12 0.89 3010.00 19400.00 51500 20240401 -50.58 20200 20241209 25.99 33600 -24.26 20250225 20250 25.68 20250102 49450 -48.53 20240509 20200 25.99 20241209 2.70 Y 005290 500 257 억 5396446 N N 47086 N 00 N
12 20250409 140201 55 30.00 KSQ150 화학 N N N Y 40 N 25100 -950 5 -3.65 8868522175 344200 98.04 25850 26500 25050 33850 18250 26050 25765.60 10.50 0 -3578 27616 26832 26266 25482 24916 26550 25200 257 7800 500 18750 50 1 51414494 12905 8.34 1.29 12 0.67 3010.00 19400.00 51500 20240401 -51.26 20200 20241209 24.26 33600 -25.30 20250225 20250 23.95 20250102 49450 -49.24 20240509 20200 24.26 20241209 2.70 Y 005290 500 257 억 5396446 N N 47086 N 00 N