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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005720/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
20250429,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4780,85,2,1.81,121404150,25715,84.81,4770,4780,4675,6100,3290,4695,4721.14,2.15,0,-1314,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2559,3.18,0.21,12,0.05,1503.00,22584.00,4900,20240701,-2.45,4045,20240419,18.17,4790,-0.21,20250326,4205,13.67,20250123,4900,-2.45,20240701,4130,15.74,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,46,N,00,N
20250429,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,75,2,1.60,105295850,22339,73.68,4770,4770,4675,6100,3290,4695,4713.54,2.15,0,-2199,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2554,3.17,0.21,12,0.04,1503.00,22584.00,4900,20240701,-2.65,4045,20240419,17.92,4790,-0.42,20250326,4205,13.44,20250123,4900,-2.65,20240701,4130,15.50,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,35,2,0.75,94749380,20120,66.36,4770,4770,4675,6100,3290,4695,4709.21,2.15,0,-3223,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2533,3.15,0.21,12,0.04,1503.00,22584.00,4900,20240701,-3.47,4045,20240419,16.93,4790,-1.25,20250326,4205,12.49,20250123,4900,-3.47,20240701,4130,14.53,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,130211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4695,0,3,0.00,80941810,17196,56.71,4770,4770,4675,6100,3290,4695,4707.01,2.15,0,-3392,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2514,3.12,0.21,12,0.03,1503.00,22584.00,4900,20240701,-4.18,4045,20240419,16.07,4790,-1.98,20250326,4205,11.65,20250123,4900,-4.18,20240701,4130,13.68,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4685,-10,5,-0.21,70350205,14935,49.26,4770,4770,4685,6100,3290,4695,4710.43,2.15,0,-3130,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2509,3.12,0.21,12,0.03,1503.00,22584.00,4900,20240701,-4.39,4045,20240419,15.82,4790,-2.19,20250326,4205,11.41,20250123,4900,-4.39,20240701,4130,13.44,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,110210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4700,5,2,0.11,58860020,12485,41.18,4770,4770,4695,6100,3290,4695,4714.46,2.15,0,-2492,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2517,3.13,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.08,4045,20240419,16.19,4790,-1.88,20250326,4205,11.77,20250123,4900,-4.08,20240701,4130,13.80,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4695,0,3,0.00,45146520,9577,31.59,4770,4770,4695,6100,3290,4695,4714.06,2.15,0,-1355,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2514,3.12,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.18,4045,20240419,16.07,4790,-1.98,20250326,4205,11.65,20250123,4900,-4.18,20240701,4130,13.68,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250429,090212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4715,20,2,0.43,674610,143,0.47,4770,4770,4700,6100,3290,4695,4717.55,2.15,0,-53,4831,4762,4711,4642,4591,4797,4677,268,1405,500,3470,5,1,53543977,2525,3.14,0.21,12,0.00,1503.00,22584.00,4900,20240701,-3.78,4045,20240419,16.56,4790,-1.57,20250326,4205,12.13,20250123,4900,-3.78,20240701,4130,14.16,20240507,0.03,Y,005720,500,267 억,,1150199,N,N,2,N,00,N
20250428,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4695,5,2,0.11,142519285,30321,168.61,4660,4780,4660,6090,3285,4690,4700.35,2.15,0,972,4776,4732,4681,4637,4586,4755,4660,268,1400,500,3470,5,1,53543977,2514,3.12,0.21,12,0.06,1503.00,22584.00,4900,20240701,-4.18,4045,20240419,16.07,4790,-1.98,20250326,4205,11.65,20250123,4900,-4.18,20240701,4130,13.68,20240507,0.03,Y,005720,500,267 억,,1149944,N,N,2,N,00,N
20250428,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4705,15,2,0.32,139738380,29729,165.32,4660,4780,4660,6090,3285,4690,4700.41,2.15,0,1014,4776,4732,4681,4637,4586,4755,4660,268,1400,500,3470,5,1,53543977,2519,3.13,0.21,12,0.06,1503.00,22584.00,4900,20240701,-3.98,4045,20240419,16.32,4790,-1.77,20250326,4205,11.89,20250123,4900,-3.98,20240701,4130,13.92,20240507,0.03,Y,005720,500,267 억,,1149944,N,N,45,N,00,N
20250428,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4705,15,2,0.32,119408805,25401,141.25,4660,4780,4660,6090,3285,4690,4700.95,2.15,0,-1249,4776,4732,4681,4637,4586,4755,4660,268,1400,500,3470,5,1,53543977,2519,3.13,0.21,12,0.05,1503.00,22584.00,4900,20240701,-3.98,4045,20240419,16.32,4790,-1.77,20250326,4205,11.89,20250123,4900,-3.98,20240701,4130,13.92,20240507,0.03,Y,005720,500,267 억,,1149944,N,N,45,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 20250429 160209 55 60.00 KOSPI 화학 N N N Y 60 N 4780 85 2 1.81 121404150 25715 84.81 4770 4780 4675 6100 3290 4695 4721.14 2.15 0 -1314 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2559 3.18 0.21 12 0.05 1503.00 22584.00 4900 20240701 -2.45 4045 20240419 18.17 4790 -0.21 20250326 4205 13.67 20250123 4900 -2.45 20240701 4130 15.74 20240507 0.03 Y 005720 500 267 억 1150199 N N 46 N 00 N
3 20250429 150210 55 60.00 KOSPI 화학 N N N Y 60 N 4770 75 2 1.60 105295850 22339 73.68 4770 4770 4675 6100 3290 4695 4713.54 2.15 0 -2199 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2554 3.17 0.21 12 0.04 1503.00 22584.00 4900 20240701 -2.65 4045 20240419 17.92 4790 -0.42 20250326 4205 13.44 20250123 4900 -2.65 20240701 4130 15.50 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
4 20250429 140210 55 60.00 KOSPI 화학 N N N Y 60 N 4730 35 2 0.75 94749380 20120 66.36 4770 4770 4675 6100 3290 4695 4709.21 2.15 0 -3223 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2533 3.15 0.21 12 0.04 1503.00 22584.00 4900 20240701 -3.47 4045 20240419 16.93 4790 -1.25 20250326 4205 12.49 20250123 4900 -3.47 20240701 4130 14.53 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
5 20250429 130211 55 60.00 KOSPI 화학 N N N Y 60 N 4695 0 3 0.00 80941810 17196 56.71 4770 4770 4675 6100 3290 4695 4707.01 2.15 0 -3392 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2514 3.12 0.21 12 0.03 1503.00 22584.00 4900 20240701 -4.18 4045 20240419 16.07 4790 -1.98 20250326 4205 11.65 20250123 4900 -4.18 20240701 4130 13.68 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
6 20250429 120211 55 60.00 KOSPI 화학 N N N Y 60 N 4685 -10 5 -0.21 70350205 14935 49.26 4770 4770 4685 6100 3290 4695 4710.43 2.15 0 -3130 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2509 3.12 0.21 12 0.03 1503.00 22584.00 4900 20240701 -4.39 4045 20240419 15.82 4790 -2.19 20250326 4205 11.41 20250123 4900 -4.39 20240701 4130 13.44 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
7 20250429 110210 55 60.00 KOSPI 화학 N N N Y 60 N 4700 5 2 0.11 58860020 12485 41.18 4770 4770 4695 6100 3290 4695 4714.46 2.15 0 -2492 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2517 3.13 0.21 12 0.02 1503.00 22584.00 4900 20240701 -4.08 4045 20240419 16.19 4790 -1.88 20250326 4205 11.77 20250123 4900 -4.08 20240701 4130 13.80 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
8 20250429 100212 55 60.00 KOSPI 화학 N N N Y 60 N 4695 0 3 0.00 45146520 9577 31.59 4770 4770 4695 6100 3290 4695 4714.06 2.15 0 -1355 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2514 3.12 0.21 12 0.02 1503.00 22584.00 4900 20240701 -4.18 4045 20240419 16.07 4790 -1.98 20250326 4205 11.65 20250123 4900 -4.18 20240701 4130 13.68 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
9 20250429 090212 55 60.00 KOSPI 화학 N N N Y 60 N 4715 20 2 0.43 674610 143 0.47 4770 4770 4700 6100 3290 4695 4717.55 2.15 0 -53 4831 4762 4711 4642 4591 4797 4677 268 1405 500 3470 5 1 53543977 2525 3.14 0.21 12 0.00 1503.00 22584.00 4900 20240701 -3.78 4045 20240419 16.56 4790 -1.57 20250326 4205 12.13 20250123 4900 -3.78 20240701 4130 14.16 20240507 0.03 Y 005720 500 267 억 1150199 N N 2 N 00 N
10 20250428 160209 55 60.00 KOSPI 화학 N N N Y 60 N 4695 5 2 0.11 142519285 30321 168.61 4660 4780 4660 6090 3285 4690 4700.35 2.15 0 972 4776 4732 4681 4637 4586 4755 4660 268 1400 500 3470 5 1 53543977 2514 3.12 0.21 12 0.06 1503.00 22584.00 4900 20240701 -4.18 4045 20240419 16.07 4790 -1.98 20250326 4205 11.65 20250123 4900 -4.18 20240701 4130 13.68 20240507 0.03 Y 005720 500 267 억 1149944 N N 2 N 00 N
11 20250428 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4705 15 2 0.32 139738380 29729 165.32 4660 4780 4660 6090 3285 4690 4700.41 2.15 0 1014 4776 4732 4681 4637 4586 4755 4660 268 1400 500 3470 5 1 53543977 2519 3.13 0.21 12 0.06 1503.00 22584.00 4900 20240701 -3.98 4045 20240419 16.32 4790 -1.77 20250326 4205 11.89 20250123 4900 -3.98 20240701 4130 13.92 20240507 0.03 Y 005720 500 267 억 1149944 N N 45 N 00 N
12 20250428 140210 55 60.00 KOSPI 화학 N N N Y 60 N 4705 15 2 0.32 119408805 25401 141.25 4660 4780 4660 6090 3285 4690 4700.95 2.15 0 -1249 4776 4732 4681 4637 4586 4755 4660 268 1400 500 3470 5 1 53543977 2519 3.13 0.21 12 0.05 1503.00 22584.00 4900 20240701 -3.98 4045 20240419 16.32 4790 -1.77 20250326 4205 11.89 20250123 4900 -3.98 20240701 4130 13.92 20240507 0.03 Y 005720 500 267 억 1149944 N N 45 N 00 N