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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,50,2,1.09,93408829,20219,93.61,4560,4660,4560,5970,3220,4595,4619.85,1.74,0,4676,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2487,6.37,0.22,12,0.04,729.00,20773.00,4900,20240701,-5.20,4025,20240411,15.40,4660,0.00,20250228,4205,10.46,20250123,4900,-5.20,20240701,4025,15.40,20240411,0.05,N,005720,500,267 억,,930357,N,N,4,N,00,N
20250306,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,60,2,1.31,85761319,18574,85.99,4560,4660,4560,5970,3220,4595,4617.28,1.74,0,3664,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2492,6.39,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.00,4025,20240411,15.65,4660,0.00,20250228,4205,10.70,20250123,4900,-5.00,20240701,4025,15.65,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4650,55,2,1.20,80365064,17413,80.62,4560,4660,4560,5970,3220,4595,4615.23,1.74,0,3724,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2490,6.38,0.22,12,0.03,729.00,20773.00,4900,20240701,-5.10,4025,20240411,15.53,4660,0.00,20250228,4205,10.58,20250123,4900,-5.10,20240701,4025,15.53,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,130206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,30,2,0.65,43374749,9415,43.59,4560,4630,4560,5970,3220,4595,4606.98,1.74,0,3005,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2476,6.34,0.22,12,0.02,729.00,20773.00,4900,20240701,-5.61,4025,20240411,14.91,4660,-0.75,20250228,4205,9.99,20250123,4900,-5.61,20240701,4025,14.91,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,120206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,5,2,0.11,20616627,4484,20.76,4560,4630,4560,5970,3220,4595,4597.82,1.74,0,1437,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2463,6.31,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.12,4025,20240411,14.29,4660,-1.29,20250228,4205,9.39,20250123,4900,-6.12,20240701,4025,14.29,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,110205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4592,-3,5,-0.07,2530963,551,2.55,4560,4630,4560,5970,3220,4595,4593.40,1.74,0,61,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2459,6.30,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.29,4025,20240411,14.09,4660,-1.46,20250228,4205,9.20,20250123,4900,-6.29,20240701,4025,14.09,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,100206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4595,0,3,0.00,970585,211,0.98,4560,4630,4560,5970,3220,4595,4599.93,1.74,0,-2,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2460,6.30,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.22,4025,20240411,14.16,4660,-1.39,20250228,4205,9.27,20250123,4900,-6.22,20240701,4025,14.16,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250306,090206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-35,5,-0.76,4560,1,0.00,4560,4560,4560,5970,3220,4595,4560.00,1.74,0,0,4648,4621,4568,4541,4488,4635,4555,268,1375,500,3490,5,1,53543977,2442,6.26,0.22,12,0.00,729.00,20773.00,4900,20240701,-6.94,4025,20240411,13.29,4660,-2.15,20250228,4205,8.44,20250123,4900,-6.94,20240701,4025,13.29,20240411,0.05,N,005720,500,267 억,,930357,N,N,25,N,00,N
20250305,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4595,25,2,0.55,98323890,21599,116.30,4570,4595,4515,5940,3200,4570,4552.23,1.75,0,-3921,4733,4651,4553,4471,4373,4692,4512,268,1370,500,3470,5,1,53543977,2460,6.30,0.22,12,0.04,729.00,20773.00,4900,20240701,-6.22,4025,20240411,14.16,4660,-1.39,20250228,4205,9.27,20250123,4900,-6.22,20240701,4025,14.16,20240411,0.06,N,005720,500,267 억,,934757,N,N,25,N,00,N
20250305,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,0,3,0.00,96643760,21233,114.33,4570,4590,4515,5940,3200,4570,4551.58,1.75,0,-4025,4733,4651,4553,4471,4373,4692,4512,268,1370,500,3470,5,1,53543977,2447,6.27,0.22,12,0.04,729.00,20773.00,4900,20240701,-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,,934757,N,N,22,N,00,N
20250305,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-10,5,-0.22,92337290,20289,109.25,4570,4590,4515,5940,3200,4570,4551.10,1.75,0,-4107,4733,4651,4553,4471,4373,4692,4512,268,1370,500,3470,5,1,53543977,2442,6.26,0.22,12,0.04,729.00,20773.00,4900,20240701,-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,,934757,N,N,22,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 20250306 160206 55 60.00 KOSPI 화학 N N N Y 60 N 4645 50 2 1.09 93408829 20219 93.61 4560 4660 4560 5970 3220 4595 4619.85 1.74 0 4676 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2487 6.37 0.22 12 0.04 729.00 20773.00 4900 20240701 -5.20 4025 20240411 15.40 4660 0.00 20250228 4205 10.46 20250123 4900 -5.20 20240701 4025 15.40 20240411 0.05 N 005720 500 267 억 930357 N N 4 N 00 N
3 20250306 150206 55 60.00 KOSPI 화학 N N N Y 60 N 4655 60 2 1.31 85761319 18574 85.99 4560 4660 4560 5970 3220 4595 4617.28 1.74 0 3664 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2492 6.39 0.22 12 0.03 729.00 20773.00 4900 20240701 -5.00 4025 20240411 15.65 4660 0.00 20250228 4205 10.70 20250123 4900 -5.00 20240701 4025 15.65 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
4 20250306 140206 55 60.00 KOSPI 화학 N N N Y 60 N 4650 55 2 1.20 80365064 17413 80.62 4560 4660 4560 5970 3220 4595 4615.23 1.74 0 3724 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2490 6.38 0.22 12 0.03 729.00 20773.00 4900 20240701 -5.10 4025 20240411 15.53 4660 0.00 20250228 4205 10.58 20250123 4900 -5.10 20240701 4025 15.53 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
5 20250306 130206 55 60.00 KOSPI 화학 N N N Y 60 N 4625 30 2 0.65 43374749 9415 43.59 4560 4630 4560 5970 3220 4595 4606.98 1.74 0 3005 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2476 6.34 0.22 12 0.02 729.00 20773.00 4900 20240701 -5.61 4025 20240411 14.91 4660 -0.75 20250228 4205 9.99 20250123 4900 -5.61 20240701 4025 14.91 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
6 20250306 120206 55 60.00 KOSPI 화학 N N N Y 60 N 4600 5 2 0.11 20616627 4484 20.76 4560 4630 4560 5970 3220 4595 4597.82 1.74 0 1437 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2463 6.31 0.22 12 0.01 729.00 20773.00 4900 20240701 -6.12 4025 20240411 14.29 4660 -1.29 20250228 4205 9.39 20250123 4900 -6.12 20240701 4025 14.29 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
7 20250306 110205 55 60.00 KOSPI 화학 N N N Y 60 N 4592 -3 5 -0.07 2530963 551 2.55 4560 4630 4560 5970 3220 4595 4593.40 1.74 0 61 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2459 6.30 0.22 12 0.00 729.00 20773.00 4900 20240701 -6.29 4025 20240411 14.09 4660 -1.46 20250228 4205 9.20 20250123 4900 -6.29 20240701 4025 14.09 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
8 20250306 100206 55 60.00 KOSPI 화학 N N N Y 60 N 4595 0 3 0.00 970585 211 0.98 4560 4630 4560 5970 3220 4595 4599.93 1.74 0 -2 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2460 6.30 0.22 12 0.00 729.00 20773.00 4900 20240701 -6.22 4025 20240411 14.16 4660 -1.39 20250228 4205 9.27 20250123 4900 -6.22 20240701 4025 14.16 20240411 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
9 20250306 090206 55 60.00 KOSPI 화학 N N N Y 60 N 4560 -35 5 -0.76 4560 1 0.00 4560 4560 4560 5970 3220 4595 4560.00 1.74 0 0 4648 4621 4568 4541 4488 4635 4555 268 1375 500 3490 5 1 53543977 2442 6.26 0.22 12 0.00 729.00 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 0.05 N 005720 500 267 억 930357 N N 25 N 00 N
10 20250305 160205 55 60.00 KOSPI 화학 N N N Y 60 N 4595 25 2 0.55 98323890 21599 116.30 4570 4595 4515 5940 3200 4570 4552.23 1.75 0 -3921 4733 4651 4553 4471 4373 4692 4512 268 1370 500 3470 5 1 53543977 2460 6.30 0.22 12 0.04 729.00 20773.00 4900 20240701 -6.22 4025 20240411 14.16 4660 -1.39 20250228 4205 9.27 20250123 4900 -6.22 20240701 4025 14.16 20240411 0.06 N 005720 500 267 억 934757 N N 25 N 00 N
11 20250305 150206 55 60.00 KOSPI 화학 N N N Y 60 N 4570 0 3 0.00 96643760 21233 114.33 4570 4590 4515 5940 3200 4570 4551.58 1.75 0 -4025 4733 4651 4553 4471 4373 4692 4512 268 1370 500 3470 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 934757 N N 22 N 00 N
12 20250305 140204 55 60.00 KOSPI 화학 N N N Y 60 N 4560 -10 5 -0.22 92337290 20289 109.25 4570 4590 4515 5940 3200 4570 4551.10 1.75 0 -4107 4733 4651 4553 4471 4373 4692 4512 268 1370 500 3470 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 934757 N N 22 N 00 N