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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26250,-950,5,-3.49,12716986700,477717,57.60,27300,27350,26100,35350,19050,27200,26620.66,10.37,0,-68372,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13496,10.60,1.68,12,0.93,2476.00,15658.00,51500,20240401,-49.03,20200,20241209,29.95,33600,-21.88,20250225,20250,29.63,20250102,51500,-49.03,20240401,20200,29.95,20241209,3.63,N,005290,500,257 억,,5329192,N,N,977,N,00,N
20250306,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26150,-1050,5,-3.86,11003791500,412234,49.71,27300,27350,26150,35350,19050,27200,26692.72,10.37,0,-84448,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13445,10.56,1.67,12,0.80,2476.00,15658.00,51500,20240401,-49.22,20200,20241209,29.46,33600,-22.17,20250225,20250,29.14,20250102,51500,-49.22,20240401,20200,29.46,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,140202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26350,-850,5,-3.12,8799671700,328459,39.60,27300,27350,26350,35350,19050,27200,26790.42,10.37,0,-77317,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13548,10.64,1.68,12,0.64,2476.00,15658.00,51500,20240401,-48.83,20200,20241209,30.45,33600,-21.58,20250225,20250,30.12,20250102,51500,-48.83,20240401,20200,30.45,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,130201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26750,-450,5,-1.65,6497066525,241684,29.14,27300,27350,26700,35350,19050,27200,26882.11,10.37,0,-54861,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13753,10.80,1.71,12,0.47,2476.00,15658.00,51500,20240401,-48.06,20200,20241209,32.43,33600,-20.39,20250225,20250,32.10,20250102,51500,-48.06,20240401,20200,32.43,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,120202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26850,-350,5,-1.29,5490182800,204105,24.61,27300,27350,26700,35350,19050,27200,26898.39,10.37,0,-42448,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13805,10.84,1.71,12,0.40,2476.00,15658.00,51500,20240401,-47.86,20200,20241209,32.92,33600,-20.09,20250225,20250,32.59,20250102,51500,-47.86,20240401,20200,32.92,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,110201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26800,-400,5,-1.47,4700008825,174650,21.06,27300,27350,26700,35350,19050,27200,26910.54,10.37,0,-31786,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13779,10.82,1.71,12,0.34,2476.00,15658.00,51500,20240401,-47.96,20200,20241209,32.67,33600,-20.24,20250225,20250,32.35,20250102,51500,-47.96,20240401,20200,32.67,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,100202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26700,-500,5,-1.84,3837658200,142475,17.18,27300,27350,26700,35350,19050,27200,26935.13,10.37,0,-25880,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13728,10.78,1.71,12,0.28,2476.00,15658.00,51500,20240401,-48.16,20200,20241209,32.18,33600,-20.54,20250225,20250,31.85,20250102,51500,-48.16,20240401,20200,32.18,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250306,090202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27150,-50,5,-0.18,503043850,18463,2.23,27300,27350,27100,35350,19050,27200,27246.78,10.37,0,-11520,28033,27616,26933,26516,25833,27825,26725,257,8150,500,19580,50,1,51414494,13959,10.97,1.73,12,0.04,2476.00,15658.00,51500,20240401,-47.28,20200,20241209,34.41,33600,-19.20,20250225,20250,34.07,20250102,51500,-47.28,20240401,20200,34.41,20241209,3.63,N,005290,500,257 억,,5329192,N,N,5619,N,00,N
20250305,160200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27200,1200,2,4.62,22075629675,822290,107.02,26300,27350,26250,33800,18200,26000,26850.20,10.38,0,-34800,27133,26566,26083,25516,25033,26525,25475,257,7800,500,18720,50,1,51414494,13985,10.99,1.74,12,1.60,2476.00,15658.00,51500,20240401,-47.18,20200,20241209,34.65,33600,-19.05,20250225,20250,34.32,20250102,51500,-47.18,20240401,20200,34.65,20241209,3.80,N,005290,500,257 억,,5336663,N,N,5619,N,00,N
20250305,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27300,1300,2,5.00,19842860100,740295,96.35,26300,27350,26250,33800,18200,26000,26808.13,10.38,0,854,27133,26566,26083,25516,25033,26525,25475,257,7800,500,18720,50,1,51414494,14036,11.03,1.74,12,1.44,2476.00,15658.00,51500,20240401,-46.99,20200,20241209,35.15,33600,-18.75,20250225,20250,34.81,20250102,51500,-46.99,20240401,20200,35.15,20241209,3.80,N,005290,500,257 억,,5336663,N,N,3525,N,00,N
20250305,140200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,26950,950,2,3.65,17565478550,656503,85.45,26300,27250,26250,33800,18200,26000,26760.52,10.38,0,5167,27133,26566,26083,25516,25033,26525,25475,257,7800,500,18720,50,1,51414494,13856,10.88,1.72,12,1.28,2476.00,15658.00,51500,20240401,-47.67,20200,20241209,33.42,33600,-19.79,20250225,20250,33.09,20250102,51500,-47.67,20240401,20200,33.42,20241209,3.80,N,005290,500,257 억,,5336663,N,N,3525,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 20250306 160202 55 30.00 KSQ150 화학 N N N Y 40 N 26250 -950 5 -3.49 12716986700 477717 57.60 27300 27350 26100 35350 19050 27200 26620.66 10.37 0 -68372 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13496 10.60 1.68 12 0.93 2476.00 15658.00 51500 20240401 -49.03 20200 20241209 29.95 33600 -21.88 20250225 20250 29.63 20250102 51500 -49.03 20240401 20200 29.95 20241209 3.63 N 005290 500 257 억 5329192 N N 977 N 00 N
3 20250306 150202 55 30.00 KSQ150 화학 N N N Y 40 N 26150 -1050 5 -3.86 11003791500 412234 49.71 27300 27350 26150 35350 19050 27200 26692.72 10.37 0 -84448 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13445 10.56 1.67 12 0.80 2476.00 15658.00 51500 20240401 -49.22 20200 20241209 29.46 33600 -22.17 20250225 20250 29.14 20250102 51500 -49.22 20240401 20200 29.46 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
4 20250306 140202 55 30.00 KSQ150 화학 N N N Y 40 N 26350 -850 5 -3.12 8799671700 328459 39.60 27300 27350 26350 35350 19050 27200 26790.42 10.37 0 -77317 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13548 10.64 1.68 12 0.64 2476.00 15658.00 51500 20240401 -48.83 20200 20241209 30.45 33600 -21.58 20250225 20250 30.12 20250102 51500 -48.83 20240401 20200 30.45 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
5 20250306 130201 55 30.00 KSQ150 화학 N N N Y 40 N 26750 -450 5 -1.65 6497066525 241684 29.14 27300 27350 26700 35350 19050 27200 26882.11 10.37 0 -54861 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13753 10.80 1.71 12 0.47 2476.00 15658.00 51500 20240401 -48.06 20200 20241209 32.43 33600 -20.39 20250225 20250 32.10 20250102 51500 -48.06 20240401 20200 32.43 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
6 20250306 120202 55 30.00 KSQ150 화학 N N N Y 40 N 26850 -350 5 -1.29 5490182800 204105 24.61 27300 27350 26700 35350 19050 27200 26898.39 10.37 0 -42448 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13805 10.84 1.71 12 0.40 2476.00 15658.00 51500 20240401 -47.86 20200 20241209 32.92 33600 -20.09 20250225 20250 32.59 20250102 51500 -47.86 20240401 20200 32.92 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
7 20250306 110201 55 30.00 KSQ150 화학 N N N Y 40 N 26800 -400 5 -1.47 4700008825 174650 21.06 27300 27350 26700 35350 19050 27200 26910.54 10.37 0 -31786 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13779 10.82 1.71 12 0.34 2476.00 15658.00 51500 20240401 -47.96 20200 20241209 32.67 33600 -20.24 20250225 20250 32.35 20250102 51500 -47.96 20240401 20200 32.67 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
8 20250306 100202 55 30.00 KSQ150 화학 N N N Y 40 N 26700 -500 5 -1.84 3837658200 142475 17.18 27300 27350 26700 35350 19050 27200 26935.13 10.37 0 -25880 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13728 10.78 1.71 12 0.28 2476.00 15658.00 51500 20240401 -48.16 20200 20241209 32.18 33600 -20.54 20250225 20250 31.85 20250102 51500 -48.16 20240401 20200 32.18 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
9 20250306 090202 55 30.00 KSQ150 화학 N N N Y 40 N 27150 -50 5 -0.18 503043850 18463 2.23 27300 27350 27100 35350 19050 27200 27246.78 10.37 0 -11520 28033 27616 26933 26516 25833 27825 26725 257 8150 500 19580 50 1 51414494 13959 10.97 1.73 12 0.04 2476.00 15658.00 51500 20240401 -47.28 20200 20241209 34.41 33600 -19.20 20250225 20250 34.07 20250102 51500 -47.28 20240401 20200 34.41 20241209 3.63 N 005290 500 257 억 5329192 N N 5619 N 00 N
10 20250305 160200 55 30.00 KSQ150 화학 N N N Y 40 N 27200 1200 2 4.62 22075629675 822290 107.02 26300 27350 26250 33800 18200 26000 26850.20 10.38 0 -34800 27133 26566 26083 25516 25033 26525 25475 257 7800 500 18720 50 1 51414494 13985 10.99 1.74 12 1.60 2476.00 15658.00 51500 20240401 -47.18 20200 20241209 34.65 33600 -19.05 20250225 20250 34.32 20250102 51500 -47.18 20240401 20200 34.65 20241209 3.80 N 005290 500 257 억 5336663 N N 5619 N 00 N
11 20250305 150202 55 30.00 KSQ150 화학 N N N Y 40 N 27300 1300 2 5.00 19842860100 740295 96.35 26300 27350 26250 33800 18200 26000 26808.13 10.38 0 854 27133 26566 26083 25516 25033 26525 25475 257 7800 500 18720 50 1 51414494 14036 11.03 1.74 12 1.44 2476.00 15658.00 51500 20240401 -46.99 20200 20241209 35.15 33600 -18.75 20250225 20250 34.81 20250102 51500 -46.99 20240401 20200 35.15 20241209 3.80 N 005290 500 257 억 5336663 N N 3525 N 00 N
12 20250305 140200 55 30.00 KSQ150 화학 N N N Y 40 N 26950 950 2 3.65 17565478550 656503 85.45 26300 27250 26250 33800 18200 26000 26760.52 10.38 0 5167 27133 26566 26083 25516 25033 26525 25475 257 7800 500 18720 50 1 51414494 13856 10.88 1.72 12 1.28 2476.00 15658.00 51500 20240401 -47.67 20200 20241209 33.42 33600 -19.79 20250225 20250 33.09 20250102 51500 -47.67 20240401 20200 33.42 20241209 3.80 N 005290 500 257 억 5336663 N N 3525 N 00 N