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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005720/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
20250228,160216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-40,5,-0.87,145991305,31897,69.68,4575,4660,4540,5980,3220,4600,4576.96,1.76,0,-1268,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2442,6.26,0.22,12,0.06,729.00,20773.00,4900,20240701,-6.94,4025,20240411,13.29,4660,-2.15,20250228,4205,8.44,20250123,4900,-6.94,20240701,4025,13.29,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,-25,5,-0.54,118866500,25967,56.72,4575,4660,4540,5980,3220,4600,4577.60,1.76,0,-995,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2450,6.28,0.22,12,0.05,729.00,20773.00,4900,20240701,-6.63,4025,20240411,13.66,4660,-1.82,20250228,4205,8.80,20250123,4900,-6.63,20240701,4025,13.66,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-40,5,-0.87,103816865,22676,49.53,4575,4660,4540,5980,3220,4600,4578.27,1.76,0,-716,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2442,6.26,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.94,4025,20240411,13.29,4660,-2.15,20250228,4205,8.44,20250123,4900,-6.94,20240701,4025,13.29,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,-30,5,-0.65,91549365,19993,43.67,4575,4660,4540,5980,3220,4600,4579.07,1.76,0,-714,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2447,6.27,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.73,4025,20240411,13.54,4660,-1.93,20250228,4205,8.68,20250123,4900,-6.73,20240701,4025,13.54,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,120215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4590,-10,5,-0.22,62091620,13550,29.60,4575,4660,4540,5980,3220,4600,4582.41,1.76,0,-255,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2458,6.30,0.22,12,0.03,729.00,20773.00,4900,20240701,-6.33,4025,20240411,14.04,4660,-1.50,20250228,4205,9.16,20250123,4900,-6.33,20240701,4025,14.04,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,110216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,-45,5,-0.98,54427805,11875,25.94,4575,4660,4540,5980,3220,4600,4583.39,1.76,0,-729,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2439,6.25,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.04,4025,20240411,13.17,4660,-2.25,20250228,4205,8.32,20250123,4900,-7.04,20240701,4025,13.17,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,100215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-55,5,-1.20,38817875,8440,18.44,4575,4660,4540,5980,3220,4600,4599.27,1.76,0,-1732,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2434,6.23,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.24,4025,20240411,12.92,4660,-2.47,20250228,4205,8.09,20250123,4900,-7.24,20240701,4025,12.92,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250228,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4640,40,2,0.87,13533005,2916,6.37,4575,4660,4575,5980,3220,4600,4640.95,1.76,0,-939,4733,4666,4533,4466,4333,4700,4500,268,1380,500,3490,5,1,53543977,2484,6.36,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.31,4025,20240411,15.28,4660,-0.43,20250228,4205,10.34,20250123,4900,-5.31,20240701,4025,15.28,20240411,0.06,N,005720,500,267 억,,942632,N,N,0,N,00,N
20250227,160214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,200,2,4.55,202530330,44965,152.96,4400,4600,4400,5720,3080,4400,4504.17,1.76,0,1288,4500,4450,4410,4360,4320,4475,4385,268,1320,500,3340,5,1,53543977,2463,6.31,0.22,12,0.08,729.00,20773.00,4900,20240701,-6.12,4025,20240411,14.29,4620,-0.43,20250102,4205,9.39,20250123,4900,-6.12,20240701,4025,14.29,20240411,0.06,N,005720,500,267 억,,940774,N,N,32,N,00,N
20250227,150215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,155,2,3.52,176434015,39273,133.60,4400,4580,4400,5720,3080,4400,4492.50,1.76,0,946,4500,4450,4410,4360,4320,4475,4385,268,1320,500,3340,5,1,53543977,2439,6.25,0.22,12,0.07,729.00,20773.00,4900,20240701,-7.04,4025,20240411,13.17,4620,-1.41,20250102,4205,8.32,20250123,4900,-7.04,20240701,4025,13.17,20240411,0.06,N,005720,500,267 억,,940774,N,N,32,N,00,N
20250227,140215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,155,2,3.52,146762505,32746,111.39,4400,4570,4400,5720,3080,4400,4481.85,1.76,0,-221,4500,4450,4410,4360,4320,4475,4385,268,1320,500,3340,5,1,53543977,2439,6.25,0.22,12,0.06,729.00,20773.00,4900,20240701,-7.04,4025,20240411,13.17,4620,-1.41,20250102,4205,8.32,20250123,4900,-7.04,20240701,4025,13.17,20240411,0.06,N,005720,500,267 억,,940774,N,N,32,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 20250228 160216 55 60.00 KOSPI 화학 N N N Y 60 N 4560 -40 5 -0.87 145991305 31897 69.68 4575 4660 4540 5980 3220 4600 4576.96 1.76 0 -1268 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2442 6.26 0.22 12 0.06 729.00 20773.00 4900 20240701 -6.94 4025 20240411 13.29 4660 -2.15 20250228 4205 8.44 20250123 4900 -6.94 20240701 4025 13.29 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
3 20250228 150216 55 60.00 KOSPI 화학 N N N Y 60 N 4575 -25 5 -0.54 118866500 25967 56.72 4575 4660 4540 5980 3220 4600 4577.60 1.76 0 -995 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2450 6.28 0.22 12 0.05 729.00 20773.00 4900 20240701 -6.63 4025 20240411 13.66 4660 -1.82 20250228 4205 8.80 20250123 4900 -6.63 20240701 4025 13.66 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
4 20250228 140217 55 60.00 KOSPI 화학 N N N Y 60 N 4560 -40 5 -0.87 103816865 22676 49.53 4575 4660 4540 5980 3220 4600 4578.27 1.76 0 -716 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2442 6.26 0.22 12 0.04 729.00 20773.00 4900 20240701 -6.94 4025 20240411 13.29 4660 -2.15 20250228 4205 8.44 20250123 4900 -6.94 20240701 4025 13.29 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
5 20250228 130217 55 60.00 KOSPI 화학 N N N Y 60 N 4570 -30 5 -0.65 91549365 19993 43.67 4575 4660 4540 5980 3220 4600 4579.07 1.76 0 -714 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2447 6.27 0.22 12 0.04 729.00 20773.00 4900 20240701 -6.73 4025 20240411 13.54 4660 -1.93 20250228 4205 8.68 20250123 4900 -6.73 20240701 4025 13.54 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
6 20250228 120215 55 60.00 KOSPI 화학 N N N Y 60 N 4590 -10 5 -0.22 62091620 13550 29.60 4575 4660 4540 5980 3220 4600 4582.41 1.76 0 -255 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2458 6.30 0.22 12 0.03 729.00 20773.00 4900 20240701 -6.33 4025 20240411 14.04 4660 -1.50 20250228 4205 9.16 20250123 4900 -6.33 20240701 4025 14.04 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
7 20250228 110216 55 60.00 KOSPI 화학 N N N Y 60 N 4555 -45 5 -0.98 54427805 11875 25.94 4575 4660 4540 5980 3220 4600 4583.39 1.76 0 -729 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2439 6.25 0.22 12 0.02 729.00 20773.00 4900 20240701 -7.04 4025 20240411 13.17 4660 -2.25 20250228 4205 8.32 20250123 4900 -7.04 20240701 4025 13.17 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
8 20250228 100215 55 60.00 KOSPI 화학 N N N Y 60 N 4545 -55 5 -1.20 38817875 8440 18.44 4575 4660 4540 5980 3220 4600 4599.27 1.76 0 -1732 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2434 6.23 0.22 12 0.02 729.00 20773.00 4900 20240701 -7.24 4025 20240411 12.92 4660 -2.47 20250228 4205 8.09 20250123 4900 -7.24 20240701 4025 12.92 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
9 20250228 090216 55 60.00 KOSPI 화학 N N N Y 60 N 4640 40 2 0.87 13533005 2916 6.37 4575 4660 4575 5980 3220 4600 4640.95 1.76 0 -939 4733 4666 4533 4466 4333 4700 4500 268 1380 500 3490 5 1 53543977 2484 6.36 0.22 12 0.01 729.00 20773.00 4900 20240701 -5.31 4025 20240411 15.28 4660 -0.43 20250228 4205 10.34 20250123 4900 -5.31 20240701 4025 15.28 20240411 0.06 N 005720 500 267 억 942632 N N 0 N 00 N
10 20250227 160214 55 60.00 KOSPI 화학 N N N Y 60 N 4600 200 2 4.55 202530330 44965 152.96 4400 4600 4400 5720 3080 4400 4504.17 1.76 0 1288 4500 4450 4410 4360 4320 4475 4385 268 1320 500 3340 5 1 53543977 2463 6.31 0.22 12 0.08 729.00 20773.00 4900 20240701 -6.12 4025 20240411 14.29 4620 -0.43 20250102 4205 9.39 20250123 4900 -6.12 20240701 4025 14.29 20240411 0.06 N 005720 500 267 억 940774 N N 32 N 00 N
11 20250227 150215 55 60.00 KOSPI 화학 N N N Y 60 N 4555 155 2 3.52 176434015 39273 133.60 4400 4580 4400 5720 3080 4400 4492.50 1.76 0 946 4500 4450 4410 4360 4320 4475 4385 268 1320 500 3340 5 1 53543977 2439 6.25 0.22 12 0.07 729.00 20773.00 4900 20240701 -7.04 4025 20240411 13.17 4620 -1.41 20250102 4205 8.32 20250123 4900 -7.04 20240701 4025 13.17 20240411 0.06 N 005720 500 267 억 940774 N N 32 N 00 N
12 20250227 140215 55 60.00 KOSPI 화학 N N N Y 60 N 4555 155 2 3.52 146762505 32746 111.39 4400 4570 4400 5720 3080 4400 4481.85 1.76 0 -221 4500 4450 4410 4360 4320 4475 4385 268 1320 500 3340 5 1 53543977 2439 6.25 0.22 12 0.06 729.00 20773.00 4900 20240701 -7.04 4025 20240411 13.17 4620 -1.41 20250102 4205 8.32 20250123 4900 -7.04 20240701 4025 13.17 20240411 0.06 N 005720 500 267 억 940774 N N 32 N 00 N