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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4435,20,2,0.45,76728085,17342,74.08,4435,4445,4395,5730,3095,4415,4424.41,1.76,0,2439,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2375,6.08,0.21,12,0.03,729.00,20773.00,4900,20240701,-9.49,4025,20240411,10.19,4620,-4.00,20250102,4205,5.47,20250123,4900,-9.49,20240701,4025,10.19,20240411,0.07,N,005720,500,267 억,,940468,N,N,28,N,00,N
20250221,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4420,5,2,0.11,75652010,17099,73.04,4435,4445,4395,5730,3095,4415,4424.35,1.76,0,2567,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2367,6.06,0.21,12,0.03,729.00,20773.00,4900,20240701,-9.80,4025,20240411,9.81,4620,-4.33,20250102,4205,5.11,20250123,4900,-9.80,20240701,4025,9.81,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4430,15,2,0.34,48103540,10866,46.41,4435,4445,4395,5730,3095,4415,4426.98,1.76,0,1747,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2372,6.08,0.21,12,0.02,729.00,20773.00,4900,20240701,-9.59,4025,20240411,10.06,4620,-4.11,20250102,4205,5.35,20250123,4900,-9.59,20240701,4025,10.06,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,130212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4430,15,2,0.34,42381490,9575,40.90,4435,4440,4395,5730,3095,4415,4426.27,1.76,0,1499,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2372,6.08,0.21,12,0.02,729.00,20773.00,4900,20240701,-9.59,4025,20240411,10.06,4620,-4.11,20250102,4205,5.35,20250123,4900,-9.59,20240701,4025,10.06,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,120213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4425,10,2,0.23,32906275,7436,31.76,4435,4440,4395,5730,3095,4415,4425.27,1.76,0,1113,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2369,6.07,0.21,12,0.01,729.00,20773.00,4900,20240701,-9.69,4025,20240411,9.94,4620,-4.22,20250102,4205,5.23,20250123,4900,-9.69,20240701,4025,9.94,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,110212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4420,5,2,0.11,8011165,1810,7.73,4435,4440,4395,5730,3095,4415,4426.06,1.76,0,-53,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2367,6.06,0.21,12,0.00,729.00,20773.00,4900,20240701,-9.80,4025,20240411,9.81,4620,-4.33,20250102,4205,5.11,20250123,4900,-9.80,20240701,4025,9.81,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4430,15,2,0.34,3250660,733,3.13,4435,4440,4395,5730,3095,4415,4434.73,1.76,0,-231,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2372,6.08,0.21,12,0.00,729.00,20773.00,4900,20240701,-9.59,4025,20240411,10.06,4620,-4.11,20250102,4205,5.35,20250123,4900,-9.59,20240701,4025,10.06,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250221,090212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4440,25,2,0.57,2219150,500,2.14,4435,4440,4435,5730,3095,4415,4438.30,1.76,0,-166,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2377,6.09,0.21,12,0.00,729.00,20773.00,4900,20240701,-9.39,4025,20240411,10.31,4620,-3.90,20250102,4205,5.59,20250123,4900,-9.39,20240701,4025,10.31,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N
20250220,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4415,80,2,1.85,101936970,23184,126.41,4325,4435,4325,5630,3035,4335,4396.87,1.76,0,2276,4455,4395,4360,4300,4265,4377,4282,268,1295,500,3290,5,1,53543977,2364,6.06,0.21,12,0.04,729.00,20773.00,4900,20240701,-9.90,4025,20240411,9.69,4620,-4.44,20250102,4205,4.99,20250123,4900,-9.90,20240701,4025,9.69,20240411,0.07,N,005720,500,267 억,,939929,N,N,21,N,00,N
20250220,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4385,50,2,1.15,92829635,21110,115.10,4325,4435,4325,5630,3035,4335,4397.42,1.76,0,1205,4455,4395,4360,4300,4265,4377,4282,268,1295,500,3290,5,1,53543977,2348,6.02,0.21,12,0.04,729.00,20773.00,4900,20240701,-10.51,4025,20240411,8.94,4620,-5.09,20250102,4205,4.28,20250123,4900,-10.51,20240701,4025,8.94,20240411,0.07,N,005720,500,267 억,,939929,N,N,52,N,00,N
20250220,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4400,65,2,1.50,73909110,16798,91.59,4325,4435,4325,5630,3035,4335,4399.88,1.76,0,357,4455,4395,4360,4300,4265,4377,4282,268,1295,500,3290,5,1,53543977,2356,6.04,0.21,12,0.03,729.00,20773.00,4900,20240701,-10.20,4025,20240411,9.32,4620,-4.76,20250102,4205,4.64,20250123,4900,-10.20,20240701,4025,9.32,20240411,0.07,N,005720,500,267 억,,939929,N,N,52,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 20250221 160212 55 60.00 KOSPI 화학 N N N Y 60 N 4435 20 2 0.45 76728085 17342 74.08 4435 4445 4395 5730 3095 4415 4424.41 1.76 0 2439 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2375 6.08 0.21 12 0.03 729.00 20773.00 4900 20240701 -9.49 4025 20240411 10.19 4620 -4.00 20250102 4205 5.47 20250123 4900 -9.49 20240701 4025 10.19 20240411 0.07 N 005720 500 267 억 940468 N N 28 N 00 N
3 20250221 150212 55 60.00 KOSPI 화학 N N N Y 60 N 4420 5 2 0.11 75652010 17099 73.04 4435 4445 4395 5730 3095 4415 4424.35 1.76 0 2567 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2367 6.06 0.21 12 0.03 729.00 20773.00 4900 20240701 -9.80 4025 20240411 9.81 4620 -4.33 20250102 4205 5.11 20250123 4900 -9.80 20240701 4025 9.81 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
4 20250221 140212 55 60.00 KOSPI 화학 N N N Y 60 N 4430 15 2 0.34 48103540 10866 46.41 4435 4445 4395 5730 3095 4415 4426.98 1.76 0 1747 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2372 6.08 0.21 12 0.02 729.00 20773.00 4900 20240701 -9.59 4025 20240411 10.06 4620 -4.11 20250102 4205 5.35 20250123 4900 -9.59 20240701 4025 10.06 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
5 20250221 130212 55 60.00 KOSPI 화학 N N N Y 60 N 4430 15 2 0.34 42381490 9575 40.90 4435 4440 4395 5730 3095 4415 4426.27 1.76 0 1499 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2372 6.08 0.21 12 0.02 729.00 20773.00 4900 20240701 -9.59 4025 20240411 10.06 4620 -4.11 20250102 4205 5.35 20250123 4900 -9.59 20240701 4025 10.06 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
6 20250221 120213 55 60.00 KOSPI 화학 N N N Y 60 N 4425 10 2 0.23 32906275 7436 31.76 4435 4440 4395 5730 3095 4415 4425.27 1.76 0 1113 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2369 6.07 0.21 12 0.01 729.00 20773.00 4900 20240701 -9.69 4025 20240411 9.94 4620 -4.22 20250102 4205 5.23 20250123 4900 -9.69 20240701 4025 9.94 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
7 20250221 110212 55 60.00 KOSPI 화학 N N N Y 60 N 4420 5 2 0.11 8011165 1810 7.73 4435 4440 4395 5730 3095 4415 4426.06 1.76 0 -53 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2367 6.06 0.21 12 0.00 729.00 20773.00 4900 20240701 -9.80 4025 20240411 9.81 4620 -4.33 20250102 4205 5.11 20250123 4900 -9.80 20240701 4025 9.81 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
8 20250221 100212 55 60.00 KOSPI 화학 N N N Y 60 N 4430 15 2 0.34 3250660 733 3.13 4435 4440 4395 5730 3095 4415 4434.73 1.76 0 -231 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2372 6.08 0.21 12 0.00 729.00 20773.00 4900 20240701 -9.59 4025 20240411 10.06 4620 -4.11 20250102 4205 5.35 20250123 4900 -9.59 20240701 4025 10.06 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
9 20250221 090212 55 60.00 KOSPI 화학 N N N Y 60 N 4440 25 2 0.57 2219150 500 2.14 4435 4440 4435 5730 3095 4415 4438.30 1.76 0 -166 4501 4457 4391 4347 4281 4480 4370 268 1315 500 3350 5 1 53543977 2377 6.09 0.21 12 0.00 729.00 20773.00 4900 20240701 -9.39 4025 20240411 10.31 4620 -3.90 20250102 4205 5.59 20250123 4900 -9.39 20240701 4025 10.31 20240411 0.07 N 005720 500 267 억 940468 N N 21 N 00 N
10 20250220 160211 55 60.00 KOSPI 화학 N N N Y 60 N 4415 80 2 1.85 101936970 23184 126.41 4325 4435 4325 5630 3035 4335 4396.87 1.76 0 2276 4455 4395 4360 4300 4265 4377 4282 268 1295 500 3290 5 1 53543977 2364 6.06 0.21 12 0.04 729.00 20773.00 4900 20240701 -9.90 4025 20240411 9.69 4620 -4.44 20250102 4205 4.99 20250123 4900 -9.90 20240701 4025 9.69 20240411 0.07 N 005720 500 267 억 939929 N N 21 N 00 N
11 20250220 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4385 50 2 1.15 92829635 21110 115.10 4325 4435 4325 5630 3035 4335 4397.42 1.76 0 1205 4455 4395 4360 4300 4265 4377 4282 268 1295 500 3290 5 1 53543977 2348 6.02 0.21 12 0.04 729.00 20773.00 4900 20240701 -10.51 4025 20240411 8.94 4620 -5.09 20250102 4205 4.28 20250123 4900 -10.51 20240701 4025 8.94 20240411 0.07 N 005720 500 267 억 939929 N N 52 N 00 N
12 20250220 140212 55 60.00 KOSPI 화학 N N N Y 60 N 4400 65 2 1.50 73909110 16798 91.59 4325 4435 4325 5630 3035 4335 4399.88 1.76 0 357 4455 4395 4360 4300 4265 4377 4282 268 1295 500 3290 5 1 53543977 2356 6.04 0.21 12 0.03 729.00 20773.00 4900 20240701 -10.20 4025 20240411 9.32 4620 -4.76 20250102 4205 4.64 20250123 4900 -10.20 20240701 4025 9.32 20240411 0.07 N 005720 500 267 억 939929 N N 52 N 00 N