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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
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
20250414,130202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-200,5,-0.71,5801751850,207188,44.69,28450,28450,27750,36450,19650,28050,28002.35,10.17,0,-96293,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14319,9.25,1.44,12,0.40,3010.00,19400.00,51500,20240402,-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
20250414,120203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28000,-50,5,-0.18,5347072425,190889,41.17,28450,28450,27750,36450,19650,28050,28011.42,10.17,0,-89825,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14396,9.30,1.44,12,0.37,3010.00,19400.00,51500,20240402,-45.63,20200,20241209,38.61,33600,-16.67,20250225,20250,38.27,20250102,49450,-43.38,20240509,20200,38.61,20241209,2.57,Y,005290,500,257 억,,5227333,N,N,45321,N,00,N
20250414,110202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-200,5,-0.71,4871204625,173863,37.50,28450,28450,27750,36450,19650,28050,28017.49,10.17,0,-83667,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14319,9.25,1.44,12,0.34,3010.00,19400.00,51500,20240402,-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
20250414,100202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-200,5,-0.71,3846954950,137284,29.61,28450,28450,27750,36450,19650,28050,28021.87,10.17,0,-78189,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14319,9.25,1.44,12,0.27,3010.00,19400.00,51500,20240402,-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
20250414,090202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,0,3,0.00,895974900,31764,6.85,28450,28450,27900,36450,19650,28050,28207.24,10.17,0,-21359,29116,28582,27516,26982,25916,28850,27250,257,8400,500,20190,50,1,51414494,14422,9.32,1.45,12,0.06,3010.00,19400.00,51500,20240402,-45.53,20200,20241209,38.86,33600,-16.52,20250225,20250,38.52,20250102,49450,-43.28,20240509,20200,38.86,20241209,2.57,Y,005290,500,257 억,,5227333,N,N,45321,N,00,N
20250411,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,1000,2,3.70,12759847000,463626,83.82,26450,28050,26450,35150,18950,27050,27521.44,10.21,0,21187,28283,27666,27133,26516,25983,27400,26250,257,8100,500,19470,50,1,51414494,14422,9.32,1.45,12,0.90,3010.00,19400.00,51500,20240401,-45.53,20200,20241209,38.86,33600,-16.52,20250225,20250,38.52,20250102,49450,-43.28,20240509,20200,38.86,20241209,2.65,Y,005290,500,257 억,,5251949,N,N,44974,N,00,N
20250411,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27900,850,2,3.14,10554468625,384809,69.57,26450,27950,26450,35150,18950,27050,27427.81,10.21,0,29876,28283,27666,27133,26516,25983,27400,26250,257,8100,500,19470,50,1,51414494,14345,9.27,1.44,12,0.75,3010.00,19400.00,51500,20240401,-45.83,20200,20241209,38.12,33600,-16.96,20250225,20250,37.78,20250102,49450,-43.58,20240509,20200,38.12,20241209,2.65,Y,005290,500,257 억,,5251949,N,N,53554,N,00,N
20250411,140202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27600,550,2,2.03,7882661700,288842,52.22,26450,27800,26450,35150,18950,27050,27290.57,10.21,0,9323,28283,27666,27133,26516,25983,27400,26250,257,8100,500,19470,50,1,51414494,14190,9.17,1.42,12,0.56,3010.00,19400.00,51500,20240401,-46.41,20200,20241209,36.63,33600,-17.86,20250225,20250,36.30,20250102,49450,-44.19,20240509,20200,36.63,20241209,2.65,Y,005290,500,257 억,,5251949,N,N,53554,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 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
3 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
4 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
5 20250414 130202 55 30.00 KSQ150 화학 N N N Y 40 N 27850 -200 5 -0.71 5801751850 207188 44.69 28450 28450 27750 36450 19650 28050 28002.35 10.17 0 -96293 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14319 9.25 1.44 12 0.40 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
6 20250414 120203 55 30.00 KSQ150 화학 N N N Y 40 N 28000 -50 5 -0.18 5347072425 190889 41.17 28450 28450 27750 36450 19650 28050 28011.42 10.17 0 -89825 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14396 9.30 1.44 12 0.37 3010.00 19400.00 51500 20240402 -45.63 20200 20241209 38.61 33600 -16.67 20250225 20250 38.27 20250102 49450 -43.38 20240509 20200 38.61 20241209 2.57 Y 005290 500 257 억 5227333 N N 45321 N 00 N
7 20250414 110202 55 30.00 KSQ150 화학 N N N Y 40 N 27850 -200 5 -0.71 4871204625 173863 37.50 28450 28450 27750 36450 19650 28050 28017.49 10.17 0 -83667 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14319 9.25 1.44 12 0.34 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
8 20250414 100202 55 30.00 KSQ150 화학 N N N Y 40 N 27850 -200 5 -0.71 3846954950 137284 29.61 28450 28450 27750 36450 19650 28050 28021.87 10.17 0 -78189 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14319 9.25 1.44 12 0.27 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
9 20250414 090202 55 30.00 KSQ150 화학 N N N Y 40 N 28050 0 3 0.00 895974900 31764 6.85 28450 28450 27900 36450 19650 28050 28207.24 10.17 0 -21359 29116 28582 27516 26982 25916 28850 27250 257 8400 500 20190 50 1 51414494 14422 9.32 1.45 12 0.06 3010.00 19400.00 51500 20240402 -45.53 20200 20241209 38.86 33600 -16.52 20250225 20250 38.52 20250102 49450 -43.28 20240509 20200 38.86 20241209 2.57 Y 005290 500 257 억 5227333 N N 45321 N 00 N
10 20250411 160201 55 30.00 KSQ150 화학 N N N Y 40 N 28050 1000 2 3.70 12759847000 463626 83.82 26450 28050 26450 35150 18950 27050 27521.44 10.21 0 21187 28283 27666 27133 26516 25983 27400 26250 257 8100 500 19470 50 1 51414494 14422 9.32 1.45 12 0.90 3010.00 19400.00 51500 20240401 -45.53 20200 20241209 38.86 33600 -16.52 20250225 20250 38.52 20250102 49450 -43.28 20240509 20200 38.86 20241209 2.65 Y 005290 500 257 억 5251949 N N 44974 N 00 N
11 20250411 150202 55 30.00 KSQ150 화학 N N N Y 40 N 27900 850 2 3.14 10554468625 384809 69.57 26450 27950 26450 35150 18950 27050 27427.81 10.21 0 29876 28283 27666 27133 26516 25983 27400 26250 257 8100 500 19470 50 1 51414494 14345 9.27 1.44 12 0.75 3010.00 19400.00 51500 20240401 -45.83 20200 20241209 38.12 33600 -16.96 20250225 20250 37.78 20250102 49450 -43.58 20240509 20200 38.12 20241209 2.65 Y 005290 500 257 억 5251949 N N 53554 N 00 N
12 20250411 140202 55 30.00 KSQ150 화학 N N N Y 40 N 27600 550 2 2.03 7882661700 288842 52.22 26450 27800 26450 35150 18950 27050 27290.57 10.21 0 9323 28283 27666 27133 26516 25983 27400 26250 257 8100 500 19470 50 1 51414494 14190 9.17 1.42 12 0.56 3010.00 19400.00 51500 20240401 -46.41 20200 20241209 36.63 33600 -17.86 20250225 20250 36.30 20250102 49450 -44.19 20240509 20200 36.63 20241209 2.65 Y 005290 500 257 억 5251949 N N 53554 N 00 N