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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
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
20250219,130206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28100,650,2,2.37,20787203050,736846,110.65,28100,28850,27700,35650,19250,27450,28211.06,9.96,0,-98154,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14447,11.35,1.79,12,1.43,2476.00,15658.00,51500,20240401,-45.44,20200,20241209,39.11,28850,-2.60,20250219,20250,38.77,20250102,51500,-45.44,20240401,20200,39.11,20241209,2.59,N,005290,500,257 억,,5122693,N,N,7374,N,00,N
20250219,120206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28200,750,2,2.73,18940786800,671289,100.81,28100,28850,27700,35650,19250,27450,28215.55,9.96,0,-81984,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14499,11.39,1.80,12,1.31,2476.00,15658.00,51500,20240401,-45.24,20200,20241209,39.60,28850,-2.25,20250219,20250,39.26,20250102,51500,-45.24,20240401,20200,39.60,20241209,2.59,N,005290,500,257 억,,5122693,N,N,7374,N,00,N
20250219,110206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,600,2,2.19,16801463650,595297,89.40,28100,28850,27700,35650,19250,27450,28223.67,9.96,0,-68709,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14422,11.33,1.79,12,1.16,2476.00,15658.00,51500,20240401,-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
20250219,100206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28050,600,2,2.19,12809671250,452638,67.97,28100,28850,27950,35650,19250,27450,28300.04,9.96,0,-25326,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14422,11.33,1.79,12,0.88,2476.00,15658.00,51500,20240401,-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
20250219,090206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28100,650,2,2.37,1478079700,52550,7.89,28100,28300,27950,35650,19250,27450,28127.11,9.96,0,-3370,29116,28282,27616,26782,26116,28700,27200,257,8200,500,19760,50,1,51414494,14447,11.35,1.79,12,0.10,2476.00,15658.00,51500,20240401,-45.44,20200,20241209,39.11,28450,-1.23,20250218,20250,38.77,20250102,51500,-45.44,20240401,20200,39.11,20241209,2.59,N,005290,500,257 억,,5122693,N,N,7374,N,00,N
20250218,160206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27450,350,2,1.29,18306071900,662371,119.16,27250,28450,26950,35200,19000,27100,27637.53,9.98,0,-25944,28433,27766,27333,26666,26233,27550,26450,257,8100,500,19510,50,1,51414494,14113,11.09,1.75,12,1.29,2476.00,15658.00,51500,20240401,-46.70,20200,20241209,35.89,28450,-3.51,20250218,20250,35.56,20250102,51500,-46.70,20240401,20200,35.89,20241209,2.58,N,005290,500,257 억,,5129638,N,N,7374,N,00,N
20250218,150206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27550,450,2,1.66,17615889800,637247,114.64,27250,28450,26950,35200,19000,27100,27643.95,9.98,0,-27455,28433,27766,27333,26666,26233,27550,26450,257,8100,500,19510,50,1,51414494,14165,11.13,1.76,12,1.24,2476.00,15658.00,51500,20240401,-46.50,20200,20241209,36.39,28450,-3.16,20250218,20250,36.05,20250102,51500,-46.50,20240401,20200,36.39,20241209,2.58,N,005290,500,257 억,,5129638,N,N,5106,N,00,N
20250218,140206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27600,500,2,1.85,15470519600,559230,100.60,27250,28450,26950,35200,19000,27100,27664.21,9.98,0,-13940,28433,27766,27333,26666,26233,27550,26450,257,8100,500,19510,50,1,51414494,14190,11.15,1.76,12,1.09,2476.00,15658.00,51500,20240401,-46.41,20200,20241209,36.63,28450,-2.99,20250218,20250,36.30,20250102,51500,-46.41,20240401,20200,36.63,20241209,2.58,N,005290,500,257 억,,5129638,N,N,5106,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 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
3 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
4 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
5 20250219 130206 55 30.00 KSQ150 화학 N N N Y 40 N 28100 650 2 2.37 20787203050 736846 110.65 28100 28850 27700 35650 19250 27450 28211.06 9.96 0 -98154 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14447 11.35 1.79 12 1.43 2476.00 15658.00 51500 20240401 -45.44 20200 20241209 39.11 28850 -2.60 20250219 20250 38.77 20250102 51500 -45.44 20240401 20200 39.11 20241209 2.59 N 005290 500 257 억 5122693 N N 7374 N 00 N
6 20250219 120206 55 30.00 KSQ150 화학 N N N Y 40 N 28200 750 2 2.73 18940786800 671289 100.81 28100 28850 27700 35650 19250 27450 28215.55 9.96 0 -81984 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14499 11.39 1.80 12 1.31 2476.00 15658.00 51500 20240401 -45.24 20200 20241209 39.60 28850 -2.25 20250219 20250 39.26 20250102 51500 -45.24 20240401 20200 39.60 20241209 2.59 N 005290 500 257 억 5122693 N N 7374 N 00 N
7 20250219 110206 55 30.00 KSQ150 화학 N N N Y 40 N 28050 600 2 2.19 16801463650 595297 89.40 28100 28850 27700 35650 19250 27450 28223.67 9.96 0 -68709 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14422 11.33 1.79 12 1.16 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
8 20250219 100206 55 30.00 KSQ150 화학 N N N Y 40 N 28050 600 2 2.19 12809671250 452638 67.97 28100 28850 27950 35650 19250 27450 28300.04 9.96 0 -25326 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14422 11.33 1.79 12 0.88 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
9 20250219 090206 55 30.00 KSQ150 화학 N N N Y 40 N 28100 650 2 2.37 1478079700 52550 7.89 28100 28300 27950 35650 19250 27450 28127.11 9.96 0 -3370 29116 28282 27616 26782 26116 28700 27200 257 8200 500 19760 50 1 51414494 14447 11.35 1.79 12 0.10 2476.00 15658.00 51500 20240401 -45.44 20200 20241209 39.11 28450 -1.23 20250218 20250 38.77 20250102 51500 -45.44 20240401 20200 39.11 20241209 2.59 N 005290 500 257 억 5122693 N N 7374 N 00 N
10 20250218 160206 55 30.00 KSQ150 화학 N N N Y 40 N 27450 350 2 1.29 18306071900 662371 119.16 27250 28450 26950 35200 19000 27100 27637.53 9.98 0 -25944 28433 27766 27333 26666 26233 27550 26450 257 8100 500 19510 50 1 51414494 14113 11.09 1.75 12 1.29 2476.00 15658.00 51500 20240401 -46.70 20200 20241209 35.89 28450 -3.51 20250218 20250 35.56 20250102 51500 -46.70 20240401 20200 35.89 20241209 2.58 N 005290 500 257 억 5129638 N N 7374 N 00 N
11 20250218 150206 55 30.00 KSQ150 화학 N N N Y 40 N 27550 450 2 1.66 17615889800 637247 114.64 27250 28450 26950 35200 19000 27100 27643.95 9.98 0 -27455 28433 27766 27333 26666 26233 27550 26450 257 8100 500 19510 50 1 51414494 14165 11.13 1.76 12 1.24 2476.00 15658.00 51500 20240401 -46.50 20200 20241209 36.39 28450 -3.16 20250218 20250 36.05 20250102 51500 -46.50 20240401 20200 36.39 20241209 2.58 N 005290 500 257 억 5129638 N N 5106 N 00 N
12 20250218 140206 55 30.00 KSQ150 화학 N N N Y 40 N 27600 500 2 1.85 15470519600 559230 100.60 27250 28450 26950 35200 19000 27100 27664.21 9.98 0 -13940 28433 27766 27333 26666 26233 27550 26450 257 8100 500 19510 50 1 51414494 14190 11.15 1.76 12 1.09 2476.00 15658.00 51500 20240401 -46.41 20200 20241209 36.63 28450 -2.99 20250218 20250 36.30 20250102 51500 -46.41 20240401 20200 36.63 20241209 2.58 N 005290 500 257 억 5129638 N N 5106 N 00 N