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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160203,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5300,435,2,8.94,981693195,188550,906.58,4915,5400,4910,6320,3410,4865,5206.49,2.14,0,4715,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2838,3.53,0.23,12,0.35,1503.00,22584.00,5400,20250512,-1.85,4130,20240507,28.33,5400,-1.85,20250512,4205,26.04,20250123,5400,-1.85,20250512,4130,28.33,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,3111,N,00,N
20250512,150205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5300,435,2,8.94,938527235,180417,867.47,4915,5400,4910,6320,3410,4865,5201.99,2.14,0,3333,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2838,3.53,0.23,12,0.34,1503.00,22584.00,5400,20250512,-1.85,4130,20240507,28.33,5400,-1.85,20250512,4205,26.04,20250123,5400,-1.85,20250512,4130,28.33,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,140204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5320,455,2,9.35,904200310,173939,836.33,4915,5400,4910,6320,3410,4865,5198.38,2.14,0,-288,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2849,3.54,0.24,12,0.32,1503.00,22584.00,5400,20250512,-1.48,4130,20240507,28.81,5400,-1.48,20250512,4205,26.52,20250123,5400,-1.48,20250512,4130,28.81,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,130204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5260,395,2,8.12,751508365,145193,698.11,4915,5400,4910,6320,3410,4865,5175.93,2.14,0,2283,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2816,3.50,0.23,12,0.27,1503.00,22584.00,5400,20250512,-2.59,4130,20240507,27.36,5400,-2.59,20250512,4205,25.09,20250123,5400,-2.59,20250512,4130,27.36,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,120205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5180,315,2,6.47,434220930,84942,408.41,4915,5240,4910,6320,3410,4865,5111.97,2.14,0,10276,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2774,3.45,0.23,12,0.16,1503.00,22584.00,5240,20250512,-1.15,4130,20240507,25.42,5240,-1.15,20250512,4205,23.19,20250123,5240,-1.15,20250512,4130,25.42,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,110205,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,5020,155,2,3.19,110360210,22178,106.64,4915,5030,4910,6320,3410,4865,4976.11,2.14,0,3980,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,10,1,53543977,2688,3.34,0.22,12,0.04,1503.00,22584.00,5030,20250512,-0.20,4130,20240507,21.55,5030,-0.20,20250512,4205,19.38,20250123,5030,-0.20,20250512,4130,21.55,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,100204,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,4960,95,2,1.95,32403045,6562,31.55,4915,4970,4910,6320,3410,4865,4937.98,2.14,0,970,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,5,1,53543977,2656,3.30,0.22,12,0.01,1503.00,22584.00,4970,20250512,-0.20,4130,20240507,20.10,4970,-0.20,20250512,4205,17.95,20250123,4970,-0.20,20250512,4130,20.10,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250512,090204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,45,2,0.92,176935,36,0.17,4915,4915,4910,6320,3410,4865,4914.86,2.14,0,24,4958,4911,4883,4836,4808,4897,4822,268,1455,500,3600,5,1,53543977,2629,3.27,0.22,12,0.00,1503.00,22584.00,4935,20250508,-0.51,4130,20240507,18.89,4935,-0.51,20250508,4205,16.77,20250123,4935,-0.51,20250508,4130,18.89,20240514,0.05,Y,005720,500,267 억,,1147272,N,N,2486,N,00,N
20250509,160203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-70,5,-1.42,101829914,20797,74.18,4915,4930,4855,6410,3455,4935,4896.38,2.16,0,-9989,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2605,3.24,0.22,12,0.04,1503.00,22584.00,4935,20250508,-1.42,4130,20240507,17.80,4935,-1.42,20250508,4205,15.70,20250123,4935,-1.42,20250508,4130,17.80,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,2486,N,00,N
20250509,150204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,-20,5,-0.41,88590209,18098,64.56,4915,4930,4855,6410,3455,4935,4895.03,2.16,0,-10185,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2632,3.27,0.22,12,0.03,1503.00,22584.00,4935,20250508,-0.41,4130,20240507,19.01,4935,-0.41,20250508,4205,16.88,20250123,4935,-0.41,20250508,4130,19.01,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,N,00,N
20250509,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,75383519,15410,54.97,4915,4930,4855,6410,3455,4935,4891.86,2.16,0,-9701,5048,4991,4878,4821,4708,5020,4850,268,1475,500,3650,5,1,53543977,2629,3.27,0.22,12,0.03,1503.00,22584.00,4935,20250508,-0.51,4130,20240507,18.89,4935,-0.51,20250508,4205,16.77,20250123,4935,-0.51,20250508,4130,18.89,20240514,0.03,Y,005720,500,267 억,,1158062,N,N,1934,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 20250512 160203 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5300 435 2 8.94 981693195 188550 906.58 4915 5400 4910 6320 3410 4865 5206.49 2.14 0 4715 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2838 3.53 0.23 12 0.35 1503.00 22584.00 5400 20250512 -1.85 4130 20240507 28.33 5400 -1.85 20250512 4205 26.04 20250123 5400 -1.85 20250512 4130 28.33 20240514 0.05 Y 005720 500 267 억 1147272 N N 3111 N 00 N
3 20250512 150205 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5300 435 2 8.94 938527235 180417 867.47 4915 5400 4910 6320 3410 4865 5201.99 2.14 0 3333 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2838 3.53 0.23 12 0.34 1503.00 22584.00 5400 20250512 -1.85 4130 20240507 28.33 5400 -1.85 20250512 4205 26.04 20250123 5400 -1.85 20250512 4130 28.33 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
4 20250512 140204 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5320 455 2 9.35 904200310 173939 836.33 4915 5400 4910 6320 3410 4865 5198.38 2.14 0 -288 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2849 3.54 0.24 12 0.32 1503.00 22584.00 5400 20250512 -1.48 4130 20240507 28.81 5400 -1.48 20250512 4205 26.52 20250123 5400 -1.48 20250512 4130 28.81 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
5 20250512 130204 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5260 395 2 8.12 751508365 145193 698.11 4915 5400 4910 6320 3410 4865 5175.93 2.14 0 2283 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2816 3.50 0.23 12 0.27 1503.00 22584.00 5400 20250512 -2.59 4130 20240507 27.36 5400 -2.59 20250512 4205 25.09 20250123 5400 -2.59 20250512 4130 27.36 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
6 20250512 120205 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5180 315 2 6.47 434220930 84942 408.41 4915 5240 4910 6320 3410 4865 5111.97 2.14 0 10276 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2774 3.45 0.23 12 0.16 1503.00 22584.00 5240 20250512 -1.15 4130 20240507 25.42 5240 -1.15 20250512 4205 23.19 20250123 5240 -1.15 20250512 4130 25.42 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
7 20250512 110205 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 5020 155 2 3.19 110360210 22178 106.64 4915 5030 4910 6320 3410 4865 4976.11 2.14 0 3980 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 10 1 53543977 2688 3.34 0.22 12 0.04 1503.00 22584.00 5030 20250512 -0.20 4130 20240507 21.55 5030 -0.20 20250512 4205 19.38 20250123 5030 -0.20 20250512 4130 21.55 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
8 20250512 100204 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 4960 95 2 1.95 32403045 6562 31.55 4915 4970 4910 6320 3410 4865 4937.98 2.14 0 970 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 5 1 53543977 2656 3.30 0.22 12 0.01 1503.00 22584.00 4970 20250512 -0.20 4130 20240507 20.10 4970 -0.20 20250512 4205 17.95 20250123 4970 -0.20 20250512 4130 20.10 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
9 20250512 090204 55 60.00 KOSPI 화학 N N N Y 60 N 4910 45 2 0.92 176935 36 0.17 4915 4915 4910 6320 3410 4865 4914.86 2.14 0 24 4958 4911 4883 4836 4808 4897 4822 268 1455 500 3600 5 1 53543977 2629 3.27 0.22 12 0.00 1503.00 22584.00 4935 20250508 -0.51 4130 20240507 18.89 4935 -0.51 20250508 4205 16.77 20250123 4935 -0.51 20250508 4130 18.89 20240514 0.05 Y 005720 500 267 억 1147272 N N 2486 N 00 N
10 20250509 160203 55 60.00 KOSPI 화학 N N N Y 60 N 4865 -70 5 -1.42 101829914 20797 74.18 4915 4930 4855 6410 3455 4935 4896.38 2.16 0 -9989 5048 4991 4878 4821 4708 5020 4850 268 1475 500 3650 5 1 53543977 2605 3.24 0.22 12 0.04 1503.00 22584.00 4935 20250508 -1.42 4130 20240507 17.80 4935 -1.42 20250508 4205 15.70 20250123 4935 -1.42 20250508 4130 17.80 20240514 0.03 Y 005720 500 267 억 1158062 N N 2486 N 00 N
11 20250509 150204 55 60.00 KOSPI 화학 N N N Y 60 N 4915 -20 5 -0.41 88590209 18098 64.56 4915 4930 4855 6410 3455 4935 4895.03 2.16 0 -10185 5048 4991 4878 4821 4708 5020 4850 268 1475 500 3650 5 1 53543977 2632 3.27 0.22 12 0.03 1503.00 22584.00 4935 20250508 -0.41 4130 20240507 19.01 4935 -0.41 20250508 4205 16.88 20250123 4935 -0.41 20250508 4130 19.01 20240514 0.03 Y 005720 500 267 억 1158062 N N 1934 N 00 N
12 20250509 140204 55 60.00 KOSPI 화학 N N N Y 60 N 4910 -25 5 -0.51 75383519 15410 54.97 4915 4930 4855 6410 3455 4935 4891.86 2.16 0 -9701 5048 4991 4878 4821 4708 5020 4850 268 1475 500 3650 5 1 53543977 2629 3.27 0.22 12 0.03 1503.00 22584.00 4935 20250508 -0.51 4130 20240507 18.89 4935 -0.51 20250508 4205 16.77 20250123 4935 -0.51 20250508 4130 18.89 20240514 0.03 Y 005720 500 267 억 1158062 N N 1934 N 00 N