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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4525,-40,5,-0.88,65360000,14471,29.86,4540,4540,4500,5930,3200,4565,4516.62,2.52,0,-4902,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2423,3.01,0.20,12,0.03,1503.00,22584.00,4900,20240701,-7.65,4025,20240411,12.42,4790,-5.53,20250326,4205,7.61,20250123,4900,-7.65,20240701,4040,12.00,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,44,N,00,N
20250414,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4525,-40,5,-0.88,56410055,12493,25.78,4540,4540,4500,5930,3200,4565,4515.33,2.52,0,-3207,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2423,3.01,0.20,12,0.02,1503.00,22584.00,4900,20240701,-7.65,4025,20240411,12.42,4790,-5.53,20250326,4205,7.61,20250123,4900,-7.65,20240701,4040,12.00,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4520,-45,5,-0.99,28278660,6265,12.93,4540,4540,4500,5930,3200,4565,4513.75,2.52,0,-3569,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2420,3.01,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.76,4025,20240411,12.30,4790,-5.64,20250326,4205,7.49,20250123,4900,-7.76,20240701,4040,11.88,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,-50,5,-1.10,22860450,5065,10.45,4540,4540,4500,5930,3200,4565,4513.42,2.52,0,-3283,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2418,3.00,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.86,4025,20240411,12.17,4790,-5.74,20250326,4205,7.37,20250123,4900,-7.86,20240701,4040,11.76,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,120207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,-50,5,-1.10,21903235,4853,10.01,4540,4540,4500,5930,3200,4565,4513.34,2.52,0,-3219,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2418,3.00,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.86,4025,20240411,12.17,4790,-5.74,20250326,4205,7.37,20250123,4900,-7.86,20240701,4040,11.76,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,110206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,-50,5,-1.10,21491835,4762,9.83,4540,4540,4500,5930,3200,4565,4513.20,2.52,0,-3192,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2418,3.00,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.86,4025,20240411,12.17,4790,-5.74,20250326,4205,7.37,20250123,4900,-7.86,20240701,4040,11.76,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,100206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4515,-50,5,-1.10,13644255,3021,6.23,4540,4540,4500,5930,3200,4565,4516.47,2.52,0,-2529,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2418,3.00,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.86,4025,20240411,12.17,4790,-5.74,20250326,4205,7.37,20250123,4900,-7.86,20240701,4040,11.76,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250414,090207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4500,-65,5,-1.42,3593850,797,1.64,4540,4540,4500,5930,3200,4565,4509.22,2.52,0,-751,4678,4621,4548,4491,4418,4650,4520,268,1365,500,3370,5,1,53543977,2409,2.99,0.20,12,0.00,1503.00,22584.00,4900,20240701,-8.16,4025,20240411,11.80,4790,-6.05,20250326,4205,7.02,20250123,4900,-8.16,20240701,4040,11.39,20240415,0.03,Y,005720,500,267 억,,1347539,N,N,417,N,00,N
20250411,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,60,2,1.33,219958300,48460,125.08,4505,4605,4475,5850,3155,4505,4538.97,2.53,0,5684,4565,4535,4490,4460,4415,4512,4437,268,1345,500,3330,5,1,53543977,2444,3.04,0.20,12,0.09,1503.00,22584.00,4900,20240701,-6.84,4025,20240411,13.42,4790,-4.70,20250326,4205,8.56,20250123,4900,-6.84,20240701,4025,13.42,20240411,0.02,Y,005720,500,267 억,,1352435,N,N,417,N,00,N
20250411,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4510,5,2,0.11,202985570,44698,115.37,4505,4605,4475,5850,3155,4505,4541.27,2.53,0,6243,4565,4535,4490,4460,4415,4512,4437,268,1345,500,3330,5,1,53543977,2415,3.00,0.20,12,0.08,1503.00,22584.00,4900,20240701,-7.96,4025,20240411,12.05,4790,-5.85,20250326,4205,7.25,20250123,4900,-7.96,20240701,4025,12.05,20240411,0.02,Y,005720,500,267 억,,1352435,N,N,423,N,00,N
20250411,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,40,2,0.89,179666560,39547,102.08,4505,4605,4475,5850,3155,4505,4543.11,2.53,0,4875,4565,4535,4490,4460,4415,4512,4437,268,1345,500,3330,5,1,53543977,2434,3.02,0.20,12,0.07,1503.00,22584.00,4900,20240701,-7.24,4025,20240411,12.92,4790,-5.11,20250326,4205,8.09,20250123,4900,-7.24,20240701,4025,12.92,20240411,0.02,Y,005720,500,267 억,,1352435,N,N,423,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 20250414 160206 55 60.00 KOSPI 화학 N N N Y 60 N 4525 -40 5 -0.88 65360000 14471 29.86 4540 4540 4500 5930 3200 4565 4516.62 2.52 0 -4902 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2423 3.01 0.20 12 0.03 1503.00 22584.00 4900 20240701 -7.65 4025 20240411 12.42 4790 -5.53 20250326 4205 7.61 20250123 4900 -7.65 20240701 4040 12.00 20240415 0.03 Y 005720 500 267 억 1347539 N N 44 N 00 N
3 20250414 150207 55 60.00 KOSPI 화학 N N N Y 60 N 4525 -40 5 -0.88 56410055 12493 25.78 4540 4540 4500 5930 3200 4565 4515.33 2.52 0 -3207 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2423 3.01 0.20 12 0.02 1503.00 22584.00 4900 20240701 -7.65 4025 20240411 12.42 4790 -5.53 20250326 4205 7.61 20250123 4900 -7.65 20240701 4040 12.00 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
4 20250414 140206 55 60.00 KOSPI 화학 N N N Y 60 N 4520 -45 5 -0.99 28278660 6265 12.93 4540 4540 4500 5930 3200 4565 4513.75 2.52 0 -3569 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2420 3.01 0.20 12 0.01 1503.00 22584.00 4900 20240701 -7.76 4025 20240411 12.30 4790 -5.64 20250326 4205 7.49 20250123 4900 -7.76 20240701 4040 11.88 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
5 20250414 130207 55 60.00 KOSPI 화학 N N N Y 60 N 4515 -50 5 -1.10 22860450 5065 10.45 4540 4540 4500 5930 3200 4565 4513.42 2.52 0 -3283 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2418 3.00 0.20 12 0.01 1503.00 22584.00 4900 20240701 -7.86 4025 20240411 12.17 4790 -5.74 20250326 4205 7.37 20250123 4900 -7.86 20240701 4040 11.76 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
6 20250414 120207 55 60.00 KOSPI 화학 N N N Y 60 N 4515 -50 5 -1.10 21903235 4853 10.01 4540 4540 4500 5930 3200 4565 4513.34 2.52 0 -3219 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2418 3.00 0.20 12 0.01 1503.00 22584.00 4900 20240701 -7.86 4025 20240411 12.17 4790 -5.74 20250326 4205 7.37 20250123 4900 -7.86 20240701 4040 11.76 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
7 20250414 110206 55 60.00 KOSPI 화학 N N N Y 60 N 4515 -50 5 -1.10 21491835 4762 9.83 4540 4540 4500 5930 3200 4565 4513.20 2.52 0 -3192 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2418 3.00 0.20 12 0.01 1503.00 22584.00 4900 20240701 -7.86 4025 20240411 12.17 4790 -5.74 20250326 4205 7.37 20250123 4900 -7.86 20240701 4040 11.76 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
8 20250414 100206 55 60.00 KOSPI 화학 N N N Y 60 N 4515 -50 5 -1.10 13644255 3021 6.23 4540 4540 4500 5930 3200 4565 4516.47 2.52 0 -2529 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2418 3.00 0.20 12 0.01 1503.00 22584.00 4900 20240701 -7.86 4025 20240411 12.17 4790 -5.74 20250326 4205 7.37 20250123 4900 -7.86 20240701 4040 11.76 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
9 20250414 090207 55 60.00 KOSPI 화학 N N N Y 60 N 4500 -65 5 -1.42 3593850 797 1.64 4540 4540 4500 5930 3200 4565 4509.22 2.52 0 -751 4678 4621 4548 4491 4418 4650 4520 268 1365 500 3370 5 1 53543977 2409 2.99 0.20 12 0.00 1503.00 22584.00 4900 20240701 -8.16 4025 20240411 11.80 4790 -6.05 20250326 4205 7.02 20250123 4900 -8.16 20240701 4040 11.39 20240415 0.03 Y 005720 500 267 억 1347539 N N 417 N 00 N
10 20250411 160205 55 60.00 KOSPI 화학 N N N Y 60 N 4565 60 2 1.33 219958300 48460 125.08 4505 4605 4475 5850 3155 4505 4538.97 2.53 0 5684 4565 4535 4490 4460 4415 4512 4437 268 1345 500 3330 5 1 53543977 2444 3.04 0.20 12 0.09 1503.00 22584.00 4900 20240701 -6.84 4025 20240411 13.42 4790 -4.70 20250326 4205 8.56 20250123 4900 -6.84 20240701 4025 13.42 20240411 0.02 Y 005720 500 267 억 1352435 N N 417 N 00 N
11 20250411 150206 55 60.00 KOSPI 화학 N N N Y 60 N 4510 5 2 0.11 202985570 44698 115.37 4505 4605 4475 5850 3155 4505 4541.27 2.53 0 6243 4565 4535 4490 4460 4415 4512 4437 268 1345 500 3330 5 1 53543977 2415 3.00 0.20 12 0.08 1503.00 22584.00 4900 20240701 -7.96 4025 20240411 12.05 4790 -5.85 20250326 4205 7.25 20250123 4900 -7.96 20240701 4025 12.05 20240411 0.02 Y 005720 500 267 억 1352435 N N 423 N 00 N
12 20250411 140206 55 60.00 KOSPI 화학 N N N Y 60 N 4545 40 2 0.89 179666560 39547 102.08 4505 4605 4475 5850 3155 4505 4543.11 2.53 0 4875 4565 4535 4490 4460 4415 4512 4437 268 1345 500 3330 5 1 53543977 2434 3.02 0.20 12 0.07 1503.00 22584.00 4900 20240701 -7.24 4025 20240411 12.92 4790 -5.11 20250326 4205 8.09 20250123 4900 -7.24 20240701 4025 12.92 20240411 0.02 Y 005720 500 267 억 1352435 N N 423 N 00 N