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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,0,3,0.00,80501215,18341,91.68,4340,4420,4325,5630,3035,4335,4389.14,1.75,0,1832,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2321,5.95,0.21,12,0.03,729.00,20773.00,4900,20240701,-11.53,4025,20240411,7.70,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,938050,N,N,52,N,00,N
20250219,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4410,75,2,1.73,77631160,17679,88.37,4340,4420,4325,5630,3035,4335,4391.15,1.75,0,1835,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2361,6.05,0.21,12,0.03,729.00,20773.00,4900,20240701,-10.00,4025,20240411,9.57,4620,-4.55,20250102,4205,4.88,20250123,4900,-10.00,20240701,4025,9.57,20240411,0.07,N,005720,500,267 억,,938050,N,N,0,N,00,N
20250219,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4400,65,2,1.50,48462080,11054,55.26,4340,4415,4325,5630,3035,4335,4384.12,1.75,0,329,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2356,6.04,0.21,12,0.02,729.00,20773.00,4900,20240701,-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,,938050,N,N,0,N,00,N
20250219,130210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4415,80,2,1.85,48369600,11033,55.15,4340,4415,4325,5630,3035,4335,4384.08,1.75,0,350,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2364,6.06,0.21,12,0.02,729.00,20773.00,4900,20240701,-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,,938050,N,N,0,N,00,N
20250219,120211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4395,60,2,1.38,37084995,8467,42.32,4340,4410,4325,5630,3035,4335,4379.95,1.75,0,329,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2353,6.03,0.21,12,0.02,729.00,20773.00,4900,20240701,-10.31,4025,20240411,9.19,4620,-4.87,20250102,4205,4.52,20250123,4900,-10.31,20240701,4025,9.19,20240411,0.07,N,005720,500,267 억,,938050,N,N,0,N,00,N
20250219,110211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4330,-5,5,-0.12,2223265,512,2.56,4340,4365,4325,5630,3035,4335,4342.31,1.75,0,-65,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2318,5.94,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.63,4025,20240411,7.58,4620,-6.28,20250102,4205,2.97,20250123,4900,-11.63,20240701,4025,7.58,20240411,0.07,N,005720,500,267 억,,938050,N,N,0,N,00,N
20250219,100210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4340,5,2,0.12,1785930,411,2.05,4340,4365,4325,5630,3035,4335,4345.33,1.75,0,-64,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2324,5.95,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.43,4025,20240411,7.83,4620,-6.06,20250102,4205,3.21,20250123,4900,-11.43,20240701,4025,7.83,20240411,0.07,N,005720,500,267 억,,938050,N,N,0,N,00,N
20250219,090211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4340,5,2,0.12,21700,5,0.02,4340,4340,4340,5630,3035,4335,4340.00,1.75,0,0,4438,4386,4343,4291,4248,4412,4317,268,1295,500,3290,5,1,53543977,2324,5.95,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.43,4025,20240411,7.83,4620,-6.06,20250102,4205,3.21,20250123,4900,-11.43,20240701,4025,7.83,20240411,0.07,N,005720,500,267 억,,938050,N,N,0,N,00,N
20250218,160210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,10,2,0.23,86838330,20005,163.48,4305,4395,4300,5620,3030,4325,4340.83,1.75,0,-1670,4388,4356,4333,4301,4278,4372,4317,268,1295,500,3280,5,1,53543977,2321,5.95,0.21,12,0.04,729.00,20773.00,4900,20240701,-11.53,4025,20240411,7.70,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,939479,N,N,20,N,00,N
20250218,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,10,2,0.23,86036685,19820,161.97,4305,4395,4300,5620,3030,4325,4340.90,1.75,0,-1634,4388,4356,4333,4301,4278,4372,4317,268,1295,500,3280,5,1,53543977,2321,5.95,0.21,12,0.04,729.00,20773.00,4900,20240701,-11.53,4025,20240411,7.70,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,939479,N,N,20,N,00,N
20250218,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4325,0,3,0.00,44129425,10192,83.29,4305,4360,4300,5620,3030,4325,4329.81,1.75,0,-1890,4388,4356,4333,4301,4278,4372,4317,268,1295,500,3280,5,1,53543977,2316,5.93,0.21,12,0.02,729.00,20773.00,4900,20240701,-11.73,4025,20240411,7.45,4620,-6.39,20250102,4205,2.85,20250123,4900,-11.73,20240701,4025,7.45,20240411,0.07,N,005720,500,267 억,,939479,N,N,20,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 20250219 160210 55 60.00 KOSPI 화학 N N N Y 60 N 4335 0 3 0.00 80501215 18341 91.68 4340 4420 4325 5630 3035 4335 4389.14 1.75 0 1832 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2321 5.95 0.21 12 0.03 729.00 20773.00 4900 20240701 -11.53 4025 20240411 7.70 4620 -6.17 20250102 4205 3.09 20250123 4900 -11.53 20240701 4025 7.70 20240411 0.07 N 005720 500 267 억 938050 N N 52 N 00 N
3 20250219 150212 55 60.00 KOSPI 화학 N N N Y 60 N 4410 75 2 1.73 77631160 17679 88.37 4340 4420 4325 5630 3035 4335 4391.15 1.75 0 1835 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2361 6.05 0.21 12 0.03 729.00 20773.00 4900 20240701 -10.00 4025 20240411 9.57 4620 -4.55 20250102 4205 4.88 20250123 4900 -10.00 20240701 4025 9.57 20240411 0.07 N 005720 500 267 억 938050 N N 0 N 00 N
4 20250219 140210 55 60.00 KOSPI 화학 N N N Y 60 N 4400 65 2 1.50 48462080 11054 55.26 4340 4415 4325 5630 3035 4335 4384.12 1.75 0 329 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2356 6.04 0.21 12 0.02 729.00 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 938050 N N 0 N 00 N
5 20250219 130210 55 60.00 KOSPI 화학 N N N Y 60 N 4415 80 2 1.85 48369600 11033 55.15 4340 4415 4325 5630 3035 4335 4384.08 1.75 0 350 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2364 6.06 0.21 12 0.02 729.00 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 938050 N N 0 N 00 N
6 20250219 120211 55 60.00 KOSPI 화학 N N N Y 60 N 4395 60 2 1.38 37084995 8467 42.32 4340 4410 4325 5630 3035 4335 4379.95 1.75 0 329 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2353 6.03 0.21 12 0.02 729.00 20773.00 4900 20240701 -10.31 4025 20240411 9.19 4620 -4.87 20250102 4205 4.52 20250123 4900 -10.31 20240701 4025 9.19 20240411 0.07 N 005720 500 267 억 938050 N N 0 N 00 N
7 20250219 110211 55 60.00 KOSPI 화학 N N N Y 60 N 4330 -5 5 -0.12 2223265 512 2.56 4340 4365 4325 5630 3035 4335 4342.31 1.75 0 -65 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2318 5.94 0.21 12 0.00 729.00 20773.00 4900 20240701 -11.63 4025 20240411 7.58 4620 -6.28 20250102 4205 2.97 20250123 4900 -11.63 20240701 4025 7.58 20240411 0.07 N 005720 500 267 억 938050 N N 0 N 00 N
8 20250219 100210 55 60.00 KOSPI 화학 N N N Y 60 N 4340 5 2 0.12 1785930 411 2.05 4340 4365 4325 5630 3035 4335 4345.33 1.75 0 -64 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2324 5.95 0.21 12 0.00 729.00 20773.00 4900 20240701 -11.43 4025 20240411 7.83 4620 -6.06 20250102 4205 3.21 20250123 4900 -11.43 20240701 4025 7.83 20240411 0.07 N 005720 500 267 억 938050 N N 0 N 00 N
9 20250219 090211 55 60.00 KOSPI 화학 N N N Y 60 N 4340 5 2 0.12 21700 5 0.02 4340 4340 4340 5630 3035 4335 4340.00 1.75 0 0 4438 4386 4343 4291 4248 4412 4317 268 1295 500 3290 5 1 53543977 2324 5.95 0.21 12 0.00 729.00 20773.00 4900 20240701 -11.43 4025 20240411 7.83 4620 -6.06 20250102 4205 3.21 20250123 4900 -11.43 20240701 4025 7.83 20240411 0.07 N 005720 500 267 억 938050 N N 0 N 00 N
10 20250218 160210 55 60.00 KOSPI 화학 N N N Y 60 N 4335 10 2 0.23 86838330 20005 163.48 4305 4395 4300 5620 3030 4325 4340.83 1.75 0 -1670 4388 4356 4333 4301 4278 4372 4317 268 1295 500 3280 5 1 53543977 2321 5.95 0.21 12 0.04 729.00 20773.00 4900 20240701 -11.53 4025 20240411 7.70 4620 -6.17 20250102 4205 3.09 20250123 4900 -11.53 20240701 4025 7.70 20240411 0.07 N 005720 500 267 억 939479 N N 20 N 00 N
11 20250218 150211 55 60.00 KOSPI 화학 N N N Y 60 N 4335 10 2 0.23 86036685 19820 161.97 4305 4395 4300 5620 3030 4325 4340.90 1.75 0 -1634 4388 4356 4333 4301 4278 4372 4317 268 1295 500 3280 5 1 53543977 2321 5.95 0.21 12 0.04 729.00 20773.00 4900 20240701 -11.53 4025 20240411 7.70 4620 -6.17 20250102 4205 3.09 20250123 4900 -11.53 20240701 4025 7.70 20240411 0.07 N 005720 500 267 억 939479 N N 20 N 00 N
12 20250218 140211 55 60.00 KOSPI 화학 N N N Y 60 N 4325 0 3 0.00 44129425 10192 83.29 4305 4360 4300 5620 3030 4325 4329.81 1.75 0 -1890 4388 4356 4333 4301 4278 4372 4317 268 1295 500 3280 5 1 53543977 2316 5.93 0.21 12 0.02 729.00 20773.00 4900 20240701 -11.73 4025 20240411 7.45 4620 -6.39 20250102 4205 2.85 20250123 4900 -11.73 20240701 4025 7.45 20240411 0.07 N 005720 500 267 억 939479 N N 20 N 00 N