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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005720/price/prices-20250501.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
20250516,160156,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5250,-130,5,-2.42,242179950,45518,202.94,5380,5480,5240,6990,3770,5380,5320.53,2.25,0,-6425,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2811,3.49,0.23,12,0.09,1503.00,22584.00,5480,20250516,-4.20,4130,20240507,27.12,5480,-4.20,20250516,4205,24.85,20250123,5480,-4.20,20250516,4150,26.51,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,4336,N,00,N
20250516,150157,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5310,-70,5,-1.30,211812260,39767,177.30,5380,5480,5240,6990,3770,5380,5326.33,2.25,0,-9882,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2843,3.53,0.24,12,0.07,1503.00,22584.00,5480,20250516,-3.10,4130,20240507,28.57,5480,-3.10,20250516,4205,26.28,20250123,5480,-3.10,20250516,4150,27.95,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,140157,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5260,-120,5,-2.23,148419940,27819,124.03,5380,5480,5240,6990,3770,5380,5335.20,2.25,0,-361,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2816,3.50,0.23,12,0.05,1503.00,22584.00,5480,20250516,-4.01,4130,20240507,27.36,5480,-4.01,20250516,4205,25.09,20250123,5480,-4.01,20250516,4150,26.75,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,130156,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5280,-100,5,-1.86,124894120,23350,104.11,5380,5480,5270,6990,3770,5380,5348.78,2.25,0,57,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2827,3.51,0.23,12,0.04,1503.00,22584.00,5480,20250516,-3.65,4130,20240507,27.85,5480,-3.65,20250516,4205,25.56,20250123,5480,-3.65,20250516,4150,27.23,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,120155,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5320,-60,5,-1.12,111850520,20886,93.12,5380,5480,5270,6990,3770,5380,5355.29,2.25,0,1380,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2849,3.54,0.24,12,0.04,1503.00,22584.00,5480,20250516,-2.92,4130,20240507,28.81,5480,-2.92,20250516,4205,26.52,20250123,5480,-2.92,20250516,4150,28.19,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,110152,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5270,-110,5,-2.04,79604180,14822,66.08,5380,5480,5270,6990,3770,5380,5370.68,2.25,0,4553,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2822,3.51,0.23,12,0.03,1503.00,22584.00,5480,20250516,-3.83,4130,20240507,27.60,5480,-3.83,20250516,4205,25.33,20250123,5480,-3.83,20250516,4150,26.99,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,100158,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5380,0,3,0.00,48966480,9057,40.38,5380,5480,5330,6990,3770,5380,5406.48,2.25,0,1217,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2881,3.58,0.24,12,0.02,1503.00,22584.00,5480,20250516,-1.82,4130,20240507,30.27,5480,-1.82,20250516,4205,27.94,20250123,5480,-1.82,20250516,4150,29.64,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250516,090157,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5430,50,2,0.93,2012880,374,1.67,5380,5430,5350,6990,3770,5380,5382.03,2.25,0,-20,5520,5450,5340,5270,5160,5485,5305,268,1610,500,3980,10,1,53543977,2907,3.61,0.24,12,0.00,1503.00,22584.00,5430,20250513,0.00,4130,20240507,31.48,5430,0.00,20250513,4205,29.13,20250123,5430,0.00,20250513,4150,30.84,20240516,0.10,Y,005720,500,267 억,,1203291,N,N,1629,N,00,N
20250515,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5380,60,2,1.13,119948715,22429,44.04,5260,5410,5230,6910,3730,5320,5347.93,2.24,0,1382,5486,5402,5316,5232,5146,5445,5275,268,1590,500,3930,10,1,53543977,2881,3.58,0.24,12,0.04,1503.00,22584.00,5430,20250513,-0.92,4130,20240507,30.27,5430,-0.92,20250513,4205,27.94,20250123,5430,-0.92,20250513,4150,29.64,20240516,0.10,Y,005720,500,267 억,,1201371,N,N,1629,N,00,N
20250515,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5380,60,2,1.13,106047735,19852,38.98,5260,5400,5230,6910,3730,5320,5341.92,2.24,0,749,5486,5402,5316,5232,5146,5445,5275,268,1590,500,3930,10,1,53543977,2881,3.58,0.24,12,0.04,1503.00,22584.00,5430,20250513,-0.92,4130,20240507,30.27,5430,-0.92,20250513,4205,27.94,20250123,5430,-0.92,20250513,4150,29.64,20240516,0.10,Y,005720,500,267 억,,1201371,N,N,1915,N,00,N
20250515,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,40,2,0.75,76211805,14307,28.09,5260,5380,5230,6910,3730,5320,5326.89,2.24,0,685,5486,5402,5316,5232,5146,5445,5275,268,1590,500,3930,10,1,53543977,2870,3.57,0.24,12,0.03,1503.00,22584.00,5430,20250513,-1.29,4130,20240507,29.78,5430,-1.29,20250513,4205,27.47,20250123,5430,-1.29,20250513,4150,29.16,20240516,0.10,Y,005720,500,267 억,,1201371,N,N,1915,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 20250516 160156 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5250 -130 5 -2.42 242179950 45518 202.94 5380 5480 5240 6990 3770 5380 5320.53 2.25 0 -6425 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2811 3.49 0.23 12 0.09 1503.00 22584.00 5480 20250516 -4.20 4130 20240507 27.12 5480 -4.20 20250516 4205 24.85 20250123 5480 -4.20 20250516 4150 26.51 20240516 0.10 Y 005720 500 267 억 1203291 N N 4336 N 00 N
3 20250516 150157 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5310 -70 5 -1.30 211812260 39767 177.30 5380 5480 5240 6990 3770 5380 5326.33 2.25 0 -9882 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2843 3.53 0.24 12 0.07 1503.00 22584.00 5480 20250516 -3.10 4130 20240507 28.57 5480 -3.10 20250516 4205 26.28 20250123 5480 -3.10 20250516 4150 27.95 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
4 20250516 140157 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5260 -120 5 -2.23 148419940 27819 124.03 5380 5480 5240 6990 3770 5380 5335.20 2.25 0 -361 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2816 3.50 0.23 12 0.05 1503.00 22584.00 5480 20250516 -4.01 4130 20240507 27.36 5480 -4.01 20250516 4205 25.09 20250123 5480 -4.01 20250516 4150 26.75 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
5 20250516 130156 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5280 -100 5 -1.86 124894120 23350 104.11 5380 5480 5270 6990 3770 5380 5348.78 2.25 0 57 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2827 3.51 0.23 12 0.04 1503.00 22584.00 5480 20250516 -3.65 4130 20240507 27.85 5480 -3.65 20250516 4205 25.56 20250123 5480 -3.65 20250516 4150 27.23 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
6 20250516 120155 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5320 -60 5 -1.12 111850520 20886 93.12 5380 5480 5270 6990 3770 5380 5355.29 2.25 0 1380 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2849 3.54 0.24 12 0.04 1503.00 22584.00 5480 20250516 -2.92 4130 20240507 28.81 5480 -2.92 20250516 4205 26.52 20250123 5480 -2.92 20250516 4150 28.19 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
7 20250516 110152 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5270 -110 5 -2.04 79604180 14822 66.08 5380 5480 5270 6990 3770 5380 5370.68 2.25 0 4553 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2822 3.51 0.23 12 0.03 1503.00 22584.00 5480 20250516 -3.83 4130 20240507 27.60 5480 -3.83 20250516 4205 25.33 20250123 5480 -3.83 20250516 4150 26.99 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
8 20250516 100158 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5380 0 3 0.00 48966480 9057 40.38 5380 5480 5330 6990 3770 5380 5406.48 2.25 0 1217 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2881 3.58 0.24 12 0.02 1503.00 22584.00 5480 20250516 -1.82 4130 20240507 30.27 5480 -1.82 20250516 4205 27.94 20250123 5480 -1.82 20250516 4150 29.64 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
9 20250516 090157 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5430 50 2 0.93 2012880 374 1.67 5380 5430 5350 6990 3770 5380 5382.03 2.25 0 -20 5520 5450 5340 5270 5160 5485 5305 268 1610 500 3980 10 1 53543977 2907 3.61 0.24 12 0.00 1503.00 22584.00 5430 20250513 0.00 4130 20240507 31.48 5430 0.00 20250513 4205 29.13 20250123 5430 0.00 20250513 4150 30.84 20240516 0.10 Y 005720 500 267 억 1203291 N N 1629 N 00 N
10 20250515 160206 55 60.00 KOSPI 화학 N N N Y 60 N 5380 60 2 1.13 119948715 22429 44.04 5260 5410 5230 6910 3730 5320 5347.93 2.24 0 1382 5486 5402 5316 5232 5146 5445 5275 268 1590 500 3930 10 1 53543977 2881 3.58 0.24 12 0.04 1503.00 22584.00 5430 20250513 -0.92 4130 20240507 30.27 5430 -0.92 20250513 4205 27.94 20250123 5430 -0.92 20250513 4150 29.64 20240516 0.10 Y 005720 500 267 억 1201371 N N 1629 N 00 N
11 20250515 150206 55 60.00 KOSPI 화학 N N N Y 60 N 5380 60 2 1.13 106047735 19852 38.98 5260 5400 5230 6910 3730 5320 5341.92 2.24 0 749 5486 5402 5316 5232 5146 5445 5275 268 1590 500 3930 10 1 53543977 2881 3.58 0.24 12 0.04 1503.00 22584.00 5430 20250513 -0.92 4130 20240507 30.27 5430 -0.92 20250513 4205 27.94 20250123 5430 -0.92 20250513 4150 29.64 20240516 0.10 Y 005720 500 267 억 1201371 N N 1915 N 00 N
12 20250515 140206 55 60.00 KOSPI 화학 N N N Y 60 N 5360 40 2 0.75 76211805 14307 28.09 5260 5380 5230 6910 3730 5320 5326.89 2.24 0 685 5486 5402 5316 5232 5146 5445 5275 268 1590 500 3930 10 1 53543977 2870 3.57 0.24 12 0.03 1503.00 22584.00 5430 20250513 -1.29 4130 20240507 29.78 5430 -1.29 20250513 4205 27.47 20250123 5430 -1.29 20250513 4150 29.16 20240516 0.10 Y 005720 500 267 억 1201371 N N 1915 N 00 N