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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005290/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
20250220,160207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27950,-200,5,-0.71,94632354100,3212934,302.96,29150,31500,27950,36550,19750,28150,29454.50,9.78,0,-139155,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14370,11.29,1.79,12,6.25,2476.00,15658.00,51500,20240401,-45.73,20200,20241209,38.37,31500,-11.27,20250220,20250,38.02,20250102,51500,-45.73,20240401,20200,38.37,20241209,2.65,N,005290,500,257 억,,5028199,N,N,2984,N,00,N
20250220,150207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28300,150,2,0.53,91744199850,3110024,293.26,29150,31500,28100,36550,19750,28150,29499.58,9.78,0,-139365,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14550,11.43,1.81,12,6.05,2476.00,15658.00,51500,20240401,-45.05,20200,20241209,40.10,31500,-10.16,20250220,20250,39.75,20250102,51500,-45.05,20240401,20200,40.10,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,140207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28550,400,2,1.42,85745906000,2897976,273.26,29150,31500,28550,36550,19750,28150,29588.28,9.78,0,-101713,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14679,11.53,1.82,12,5.64,2476.00,15658.00,51500,20240401,-44.56,20200,20241209,41.34,31500,-9.37,20250220,20250,40.99,20250102,51500,-44.56,20240401,20200,41.34,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,130207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29050,900,2,3.20,82047656100,2769068,261.11,29150,31500,28550,36550,19750,28150,29630.14,9.78,0,-84598,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14936,11.73,1.86,12,5.39,2476.00,15658.00,51500,20240401,-43.59,20200,20241209,43.81,31500,-7.78,20250220,20250,43.46,20250102,51500,-43.59,20240401,20200,43.81,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,120207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29050,900,2,3.20,79894358800,2695047,254.13,29150,31500,28550,36550,19750,28150,29644.97,9.78,0,-91724,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14936,11.73,1.86,12,5.24,2476.00,15658.00,51500,20240401,-43.59,20200,20241209,43.81,31500,-7.78,20250220,20250,43.46,20250102,51500,-43.59,20240401,20200,43.81,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,110207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29300,1150,2,4.09,75268374050,2536425,239.17,29150,31500,28550,36550,19750,28150,29675.08,9.78,0,-93567,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,15064,11.83,1.87,12,4.93,2476.00,15658.00,51500,20240401,-43.11,20200,20241209,45.05,31500,-6.98,20250220,20250,44.69,20250102,51500,-43.11,20240401,20200,45.05,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,100206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,650,2,2.31,66224859050,2224781,209.78,29150,31500,28550,36550,19750,28150,29767.02,9.78,0,-153385,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14807,11.63,1.84,12,4.33,2476.00,15658.00,51500,20240401,-44.08,20200,20241209,42.57,31500,-8.57,20250220,20250,42.22,20250102,51500,-44.08,20240401,20200,42.57,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250220,090207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,650,2,2.31,4546135350,156803,14.79,29150,29150,28700,36550,19750,28150,28993.46,9.78,0,-56413,29383,28766,28233,27616,27083,29075,27925,257,8400,500,20260,50,1,51414494,14807,11.63,1.84,12,0.30,2476.00,15658.00,51500,20240401,-44.08,20200,20241209,42.57,29150,-1.20,20250220,20250,42.22,20250102,51500,-44.08,20240401,20200,42.57,20241209,2.65,N,005290,500,257 억,,5028199,N,N,3577,N,00,N
20250219,160205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28150,700,2,2.55,25478868200,903669,135.71,28100,28850,27700,35650,19250,27450,28195.01,9.96,0,-117449,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14473,11.37,1.80,12,1.76,2476.00,15658.00,51500,20240401,-45.34,20200,20241209,39.36,28850,-2.43,20250219,20250,39.01,20250102,51500,-45.34,20240401,20200,39.36,20241209,2.59,N,005290,500,257 억,,5122693,N,N,3577,N,00,N
20250219,150207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28150,700,2,2.55,24381632800,864688,129.85,28100,28850,27700,35650,19250,27450,28197.03,9.96,0,-115435,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14473,11.37,1.80,12,1.68,2476.00,15658.00,51500,20240401,-45.34,20200,20241209,39.36,28850,-2.43,20250219,20250,39.01,20250102,51500,-45.34,20240401,20200,39.36,20241209,2.59,N,005290,500,257 억,,5122693,N,N,7374,N,00,N
20250219,140206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,600,2,2.19,22467356850,796611,119.63,28100,28850,27700,35650,19250,27450,28203.67,9.96,0,-109991,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14422,11.33,1.79,12,1.55,2476.00,15658.00,51500,20240401,-45.53,20200,20241209,38.86,28850,-2.77,20250219,20250,38.52,20250102,51500,-45.53,20240401,20200,38.86,20241209,2.59,N,005290,500,257 억,,5122693,N,N,7374,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 20250220 160207 55 30.00 KSQ150 화학 N N N Y 40 N 27950 -200 5 -0.71 94632354100 3212934 302.96 29150 31500 27950 36550 19750 28150 29454.50 9.78 0 -139155 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14370 11.29 1.79 12 6.25 2476.00 15658.00 51500 20240401 -45.73 20200 20241209 38.37 31500 -11.27 20250220 20250 38.02 20250102 51500 -45.73 20240401 20200 38.37 20241209 2.65 N 005290 500 257 억 5028199 N N 2984 N 00 N
3 20250220 150207 55 30.00 KSQ150 화학 N N N Y 40 N 28300 150 2 0.53 91744199850 3110024 293.26 29150 31500 28100 36550 19750 28150 29499.58 9.78 0 -139365 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14550 11.43 1.81 12 6.05 2476.00 15658.00 51500 20240401 -45.05 20200 20241209 40.10 31500 -10.16 20250220 20250 39.75 20250102 51500 -45.05 20240401 20200 40.10 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
4 20250220 140207 55 30.00 KSQ150 화학 N N N Y 40 N 28550 400 2 1.42 85745906000 2897976 273.26 29150 31500 28550 36550 19750 28150 29588.28 9.78 0 -101713 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14679 11.53 1.82 12 5.64 2476.00 15658.00 51500 20240401 -44.56 20200 20241209 41.34 31500 -9.37 20250220 20250 40.99 20250102 51500 -44.56 20240401 20200 41.34 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
5 20250220 130207 55 30.00 KSQ150 화학 N N N Y 40 N 29050 900 2 3.20 82047656100 2769068 261.11 29150 31500 28550 36550 19750 28150 29630.14 9.78 0 -84598 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14936 11.73 1.86 12 5.39 2476.00 15658.00 51500 20240401 -43.59 20200 20241209 43.81 31500 -7.78 20250220 20250 43.46 20250102 51500 -43.59 20240401 20200 43.81 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
6 20250220 120207 55 30.00 KSQ150 화학 N N N Y 40 N 29050 900 2 3.20 79894358800 2695047 254.13 29150 31500 28550 36550 19750 28150 29644.97 9.78 0 -91724 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14936 11.73 1.86 12 5.24 2476.00 15658.00 51500 20240401 -43.59 20200 20241209 43.81 31500 -7.78 20250220 20250 43.46 20250102 51500 -43.59 20240401 20200 43.81 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
7 20250220 110207 55 30.00 KSQ150 화학 N N N Y 40 N 29300 1150 2 4.09 75268374050 2536425 239.17 29150 31500 28550 36550 19750 28150 29675.08 9.78 0 -93567 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 15064 11.83 1.87 12 4.93 2476.00 15658.00 51500 20240401 -43.11 20200 20241209 45.05 31500 -6.98 20250220 20250 44.69 20250102 51500 -43.11 20240401 20200 45.05 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
8 20250220 100206 55 30.00 KSQ150 화학 N N N Y 40 N 28800 650 2 2.31 66224859050 2224781 209.78 29150 31500 28550 36550 19750 28150 29767.02 9.78 0 -153385 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14807 11.63 1.84 12 4.33 2476.00 15658.00 51500 20240401 -44.08 20200 20241209 42.57 31500 -8.57 20250220 20250 42.22 20250102 51500 -44.08 20240401 20200 42.57 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
9 20250220 090207 55 30.00 KSQ150 화학 N N N Y 40 N 28800 650 2 2.31 4546135350 156803 14.79 29150 29150 28700 36550 19750 28150 28993.46 9.78 0 -56413 29383 28766 28233 27616 27083 29075 27925 257 8400 500 20260 50 1 51414494 14807 11.63 1.84 12 0.30 2476.00 15658.00 51500 20240401 -44.08 20200 20241209 42.57 29150 -1.20 20250220 20250 42.22 20250102 51500 -44.08 20240401 20200 42.57 20241209 2.65 N 005290 500 257 억 5028199 N N 3577 N 00 N
10 20250219 160205 55 30.00 KSQ150 화학 N N N Y 40 N 28150 700 2 2.55 25478868200 903669 135.71 28100 28850 27700 35650 19250 27450 28195.01 9.96 0 -117449 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14473 11.37 1.80 12 1.76 2476.00 15658.00 51500 20240401 -45.34 20200 20241209 39.36 28850 -2.43 20250219 20250 39.01 20250102 51500 -45.34 20240401 20200 39.36 20241209 2.59 N 005290 500 257 억 5122693 N N 3577 N 00 N
11 20250219 150207 55 30.00 KSQ150 화학 N N N Y 40 N 28150 700 2 2.55 24381632800 864688 129.85 28100 28850 27700 35650 19250 27450 28197.03 9.96 0 -115435 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14473 11.37 1.80 12 1.68 2476.00 15658.00 51500 20240401 -45.34 20200 20241209 39.36 28850 -2.43 20250219 20250 39.01 20250102 51500 -45.34 20240401 20200 39.36 20241209 2.59 N 005290 500 257 억 5122693 N N 7374 N 00 N
12 20250219 140206 55 30.00 KSQ150 화학 N N N Y 40 N 28050 600 2 2.19 22467356850 796611 119.63 28100 28850 27700 35650 19250 27450 28203.67 9.96 0 -109991 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14422 11.33 1.79 12 1.55 2476.00 15658.00 51500 20240401 -45.53 20200 20241209 38.86 28850 -2.77 20250219 20250 38.52 20250102 51500 -45.53 20240401 20200 38.86 20241209 2.59 N 005290 500 257 억 5122693 N N 7374 N 00 N