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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005290/price/prices-20250301.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
20250311,160203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28100,350,2,1.26,16492818675,595282,77.15,26750,28100,26700,36050,19450,27750,27704.12,10.16,0,-11626,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14447,11.35,1.79,12,1.16,2476.00,15658.00,51500,20240401,-45.44,20200,20241209,39.11,33600,-16.37,20250225,20250,38.77,20250102,51500,-45.44,20240401,20200,39.11,20241209,3.59,N,005290,500,257 억,,5221950,N,N,2826,N,00,N
20250311,150204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28000,250,2,0.90,15201823350,549252,71.19,26750,28100,26700,36050,19450,27750,27677.32,10.16,0,-13737,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14396,11.31,1.79,12,1.07,2476.00,15658.00,51500,20240401,-45.63,20200,20241209,38.61,33600,-16.67,20250225,20250,38.27,20250102,51500,-45.63,20240401,20200,38.61,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,140203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,300,2,1.08,13490467975,488095,63.26,26750,28100,26700,36050,19450,27750,27639.01,10.16,0,10027,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14422,11.33,1.79,12,0.95,2476.00,15658.00,51500,20240401,-45.53,20200,20241209,38.86,33600,-16.52,20250225,20250,38.52,20250102,51500,-45.53,20240401,20200,38.86,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,130203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,11464530150,415797,53.89,26750,28050,26700,36050,19450,27750,27572.41,10.16,0,8296,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14319,11.25,1.78,12,0.81,2476.00,15658.00,51500,20240401,-45.92,20200,20241209,37.87,33600,-17.11,20250225,20250,37.53,20250102,51500,-45.92,20240401,20200,37.87,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,120203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,100,2,0.36,9650789175,350942,45.49,26750,27950,26700,36050,19450,27750,27499.64,10.16,0,16156,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14319,11.25,1.78,12,0.68,2476.00,15658.00,51500,20240401,-45.92,20200,20241209,37.87,33600,-17.11,20250225,20250,37.53,20250102,51500,-45.92,20240401,20200,37.87,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,110203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27450,-300,5,-1.08,7909023825,288246,37.36,26750,27900,26700,36050,19450,27750,27438.41,10.16,0,21966,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14113,11.09,1.75,12,0.56,2476.00,15658.00,51500,20240401,-46.70,20200,20241209,35.89,33600,-18.30,20250225,20250,35.56,20250102,51500,-46.70,20240401,20200,35.89,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,100203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-150,5,-0.54,6133334375,223741,29.00,26750,27900,26700,36050,19450,27750,27412.60,10.16,0,22932,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,14190,11.15,1.76,12,0.44,2476.00,15658.00,51500,20240401,-46.41,20200,20241209,36.63,33600,-17.86,20250225,20250,36.30,20250102,51500,-46.41,20240401,20200,36.63,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250311,090204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27000,-750,5,-2.70,930847175,34644,4.49,26750,27200,26700,36050,19450,27750,26867.99,10.16,0,11986,29316,28532,28016,27232,26716,28925,27625,257,8300,500,19980,50,1,51414494,13882,10.90,1.72,12,0.07,2476.00,15658.00,51500,20240401,-47.57,20200,20241209,33.66,33600,-19.64,20250225,20250,33.33,20250102,51500,-47.57,20240401,20200,33.66,20241209,3.59,N,005290,500,257 억,,5221950,N,N,721,N,00,N
20250310,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27750,-100,5,-0.36,21455261200,763043,78.28,27550,28800,27500,36200,19500,27850,28120.69,10.39,0,-123392,29416,28632,27116,26332,24816,29025,26725,257,8350,500,20050,50,1,51414494,14268,11.21,1.77,12,1.48,2476.00,15658.00,51500,20240401,-46.12,20200,20241209,37.38,33600,-17.41,20250225,20250,37.04,20250102,51500,-46.12,20240401,20200,37.38,20241209,3.63,N,005290,500,257 억,,5339706,N,N,721,N,00,N
20250310,150204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-50,5,-0.18,20428346425,726076,74.48,27550,28800,27500,36200,19500,27850,28135.52,10.39,0,-123530,29416,28632,27116,26332,24816,29025,26725,257,8350,500,20050,50,1,51414494,14293,11.23,1.78,12,1.41,2476.00,15658.00,51500,20240401,-46.02,20200,20241209,37.62,33600,-17.26,20250225,20250,37.28,20250102,51500,-46.02,20240401,20200,37.62,20241209,3.63,N,005290,500,257 억,,5339706,N,N,1803,N,00,N
20250310,140203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28000,150,2,0.54,18701154175,664155,68.13,27550,28800,27500,36200,19500,27850,28158.10,10.39,0,-102832,29416,28632,27116,26332,24816,29025,26725,257,8350,500,20050,50,1,51414494,14396,11.31,1.79,12,1.29,2476.00,15658.00,51500,20240401,-45.63,20200,20241209,38.61,33600,-16.67,20250225,20250,38.27,20250102,51500,-45.63,20240401,20200,38.61,20241209,3.63,N,005290,500,257 억,,5339706,N,N,1803,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 20250311 160203 55 30.00 KSQ150 화학 N N N Y 40 N 28100 350 2 1.26 16492818675 595282 77.15 26750 28100 26700 36050 19450 27750 27704.12 10.16 0 -11626 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14447 11.35 1.79 12 1.16 2476.00 15658.00 51500 20240401 -45.44 20200 20241209 39.11 33600 -16.37 20250225 20250 38.77 20250102 51500 -45.44 20240401 20200 39.11 20241209 3.59 N 005290 500 257 억 5221950 N N 2826 N 00 N
3 20250311 150204 55 30.00 KSQ150 화학 N N N Y 40 N 28000 250 2 0.90 15201823350 549252 71.19 26750 28100 26700 36050 19450 27750 27677.32 10.16 0 -13737 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14396 11.31 1.79 12 1.07 2476.00 15658.00 51500 20240401 -45.63 20200 20241209 38.61 33600 -16.67 20250225 20250 38.27 20250102 51500 -45.63 20240401 20200 38.61 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
4 20250311 140203 55 30.00 KSQ150 화학 N N N Y 40 N 28050 300 2 1.08 13490467975 488095 63.26 26750 28100 26700 36050 19450 27750 27639.01 10.16 0 10027 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14422 11.33 1.79 12 0.95 2476.00 15658.00 51500 20240401 -45.53 20200 20241209 38.86 33600 -16.52 20250225 20250 38.52 20250102 51500 -45.53 20240401 20200 38.86 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
5 20250311 130203 55 30.00 KSQ150 화학 N N N Y 40 N 27850 100 2 0.36 11464530150 415797 53.89 26750 28050 26700 36050 19450 27750 27572.41 10.16 0 8296 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14319 11.25 1.78 12 0.81 2476.00 15658.00 51500 20240401 -45.92 20200 20241209 37.87 33600 -17.11 20250225 20250 37.53 20250102 51500 -45.92 20240401 20200 37.87 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
6 20250311 120203 55 30.00 KSQ150 화학 N N N Y 40 N 27850 100 2 0.36 9650789175 350942 45.49 26750 27950 26700 36050 19450 27750 27499.64 10.16 0 16156 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14319 11.25 1.78 12 0.68 2476.00 15658.00 51500 20240401 -45.92 20200 20241209 37.87 33600 -17.11 20250225 20250 37.53 20250102 51500 -45.92 20240401 20200 37.87 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
7 20250311 110203 55 30.00 KSQ150 화학 N N N Y 40 N 27450 -300 5 -1.08 7909023825 288246 37.36 26750 27900 26700 36050 19450 27750 27438.41 10.16 0 21966 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14113 11.09 1.75 12 0.56 2476.00 15658.00 51500 20240401 -46.70 20200 20241209 35.89 33600 -18.30 20250225 20250 35.56 20250102 51500 -46.70 20240401 20200 35.89 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
8 20250311 100203 55 30.00 KSQ150 화학 N N N Y 40 N 27600 -150 5 -0.54 6133334375 223741 29.00 26750 27900 26700 36050 19450 27750 27412.60 10.16 0 22932 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 14190 11.15 1.76 12 0.44 2476.00 15658.00 51500 20240401 -46.41 20200 20241209 36.63 33600 -17.86 20250225 20250 36.30 20250102 51500 -46.41 20240401 20200 36.63 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
9 20250311 090204 55 30.00 KSQ150 화학 N N N Y 40 N 27000 -750 5 -2.70 930847175 34644 4.49 26750 27200 26700 36050 19450 27750 26867.99 10.16 0 11986 29316 28532 28016 27232 26716 28925 27625 257 8300 500 19980 50 1 51414494 13882 10.90 1.72 12 0.07 2476.00 15658.00 51500 20240401 -47.57 20200 20241209 33.66 33600 -19.64 20250225 20250 33.33 20250102 51500 -47.57 20240401 20200 33.66 20241209 3.59 N 005290 500 257 억 5221950 N N 721 N 00 N
10 20250310 160202 55 30.00 KSQ150 화학 N N N Y 40 N 27750 -100 5 -0.36 21455261200 763043 78.28 27550 28800 27500 36200 19500 27850 28120.69 10.39 0 -123392 29416 28632 27116 26332 24816 29025 26725 257 8350 500 20050 50 1 51414494 14268 11.21 1.77 12 1.48 2476.00 15658.00 51500 20240401 -46.12 20200 20241209 37.38 33600 -17.41 20250225 20250 37.04 20250102 51500 -46.12 20240401 20200 37.38 20241209 3.63 N 005290 500 257 억 5339706 N N 721 N 00 N
11 20250310 150204 55 30.00 KSQ150 화학 N N N Y 40 N 27800 -50 5 -0.18 20428346425 726076 74.48 27550 28800 27500 36200 19500 27850 28135.52 10.39 0 -123530 29416 28632 27116 26332 24816 29025 26725 257 8350 500 20050 50 1 51414494 14293 11.23 1.78 12 1.41 2476.00 15658.00 51500 20240401 -46.02 20200 20241209 37.62 33600 -17.26 20250225 20250 37.28 20250102 51500 -46.02 20240401 20200 37.62 20241209 3.63 N 005290 500 257 억 5339706 N N 1803 N 00 N
12 20250310 140203 55 30.00 KSQ150 화학 N N N Y 40 N 28000 150 2 0.54 18701154175 664155 68.13 27550 28800 27500 36200 19500 27850 28158.10 10.39 0 -102832 29416 28632 27116 26332 24816 29025 26725 257 8350 500 20050 50 1 51414494 14396 11.31 1.79 12 1.29 2476.00 15658.00 51500 20240401 -45.63 20200 20241209 38.61 33600 -16.67 20250225 20250 38.27 20250102 51500 -45.63 20240401 20200 38.61 20241209 3.63 N 005290 500 257 억 5339706 N N 1803 N 00 N