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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4485,-80,5,-1.75,391248632,87168,2388.82,4495,4620,4440,5930,3200,4565,4488.44,1.75,0,-3808,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2401,6.15,0.22,12,0.16,729.00,20773.00,4900,20240701,-8.47,4025,20240411,11.43,4675,-4.06,20250310,4205,6.66,20250123,4900,-8.47,20240701,4025,11.43,20240411,0.05,N,005720,500,267 억,,938205,N,N,152,N,00,N
20250313,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4490,-75,5,-1.64,378012962,84220,2308.03,4495,4620,4440,5930,3200,4565,4488.40,1.75,0,-3796,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2404,6.16,0.22,12,0.16,729.00,20773.00,4900,20240701,-8.37,4025,20240411,11.55,4675,-3.96,20250310,4205,6.78,20250123,4900,-8.37,20240701,4025,11.55,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4440,-125,5,-2.74,246327200,54862,1503.48,4495,4620,4440,5930,3200,4565,4489.94,1.75,0,-6077,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2377,6.09,0.21,12,0.10,729.00,20773.00,4900,20240701,-9.39,4025,20240411,10.31,4675,-5.03,20250310,4205,5.59,20250123,4900,-9.39,20240701,4025,10.31,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,130209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4450,-115,5,-2.52,139919160,31031,850.40,4495,4620,4450,5930,3200,4565,4509.01,1.75,0,-4274,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2383,6.10,0.21,12,0.06,729.00,20773.00,4900,20240701,-9.18,4025,20240411,10.56,4675,-4.81,20250310,4205,5.83,20250123,4900,-9.18,20240701,4025,10.56,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,120209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4475,-90,5,-1.97,128792610,28542,782.19,4495,4620,4475,5930,3200,4565,4512.39,1.75,0,-2859,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2396,6.14,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.67,4025,20240411,11.18,4675,-4.28,20250310,4205,6.42,20250123,4900,-8.67,20240701,4025,11.18,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,110209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4505,-60,5,-1.31,112661925,24944,683.58,4495,4620,4495,5930,3200,4565,4516.59,1.75,0,-1854,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2412,6.18,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.06,4025,20240411,11.93,4675,-3.64,20250310,4205,7.13,20250123,4900,-8.06,20240701,4025,11.93,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,100209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4500,-65,5,-1.42,109169895,24168,662.32,4495,4620,4495,5930,3200,4565,4517.13,1.75,0,-1103,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2409,6.17,0.22,12,0.05,729.00,20773.00,4900,20240701,-8.16,4025,20240411,11.80,4675,-3.74,20250310,4205,7.02,20250123,4900,-8.16,20240701,4025,11.80,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250313,090209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,55,2,1.20,13741465,3057,83.78,4495,4620,4495,5930,3200,4565,4495.08,1.75,0,-447,4605,4585,4545,4525,4485,4595,4535,268,1365,500,3460,5,1,53543977,2474,6.34,0.22,12,0.01,729.00,20773.00,4900,20240701,-5.71,4025,20240411,14.78,4675,-1.18,20250310,4205,9.87,20250123,4900,-5.71,20240701,4025,14.78,20240411,0.05,N,005720,500,267 억,,938205,N,N,65,N,00,N
20250312,160208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,20,2,0.44,16568925,3649,4.71,4550,4565,4505,5900,3185,4545,4540.68,1.75,0,68,4705,4625,4585,4505,4465,4605,4485,268,1355,500,3450,5,1,53543977,2444,6.26,0.22,12,0.01,729.00,20773.00,4900,20240701,-6.84,4025,20240411,13.42,4675,-2.35,20250310,4205,8.56,20250123,4900,-6.84,20240701,4025,13.42,20240411,0.05,N,005720,500,267 억,,938193,N,N,65,N,00,N
20250312,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4550,5,2,0.11,12891845,2843,3.67,4550,4555,4505,5900,3185,4545,4534.59,1.75,0,-513,4705,4625,4585,4505,4465,4605,4485,268,1355,500,3450,5,1,53543977,2436,6.24,0.22,12,0.01,729.00,20773.00,4900,20240701,-7.14,4025,20240411,13.04,4675,-2.67,20250310,4205,8.20,20250123,4900,-7.14,20240701,4025,13.04,20240411,0.05,N,005720,500,267 억,,938193,N,N,7,N,00,N
20250312,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,-10,5,-0.22,11045230,2437,3.15,4550,4555,4505,5900,3185,4545,4532.31,1.75,0,-553,4705,4625,4585,4505,4465,4605,4485,268,1355,500,3450,5,1,53543977,2428,6.22,0.22,12,0.00,729.00,20773.00,4900,20240701,-7.45,4025,20240411,12.67,4675,-2.99,20250310,4205,7.85,20250123,4900,-7.45,20240701,4025,12.67,20240411,0.05,N,005720,500,267 억,,938193,N,N,7,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 20250313 160209 55 60.00 KOSPI 화학 N N N Y 60 N 4485 -80 5 -1.75 391248632 87168 2388.82 4495 4620 4440 5930 3200 4565 4488.44 1.75 0 -3808 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2401 6.15 0.22 12 0.16 729.00 20773.00 4900 20240701 -8.47 4025 20240411 11.43 4675 -4.06 20250310 4205 6.66 20250123 4900 -8.47 20240701 4025 11.43 20240411 0.05 N 005720 500 267 억 938205 N N 152 N 00 N
3 20250313 150209 55 60.00 KOSPI 화학 N N N Y 60 N 4490 -75 5 -1.64 378012962 84220 2308.03 4495 4620 4440 5930 3200 4565 4488.40 1.75 0 -3796 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2404 6.16 0.22 12 0.16 729.00 20773.00 4900 20240701 -8.37 4025 20240411 11.55 4675 -3.96 20250310 4205 6.78 20250123 4900 -8.37 20240701 4025 11.55 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
4 20250313 140209 55 60.00 KOSPI 화학 N N N Y 60 N 4440 -125 5 -2.74 246327200 54862 1503.48 4495 4620 4440 5930 3200 4565 4489.94 1.75 0 -6077 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2377 6.09 0.21 12 0.10 729.00 20773.00 4900 20240701 -9.39 4025 20240411 10.31 4675 -5.03 20250310 4205 5.59 20250123 4900 -9.39 20240701 4025 10.31 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
5 20250313 130209 55 60.00 KOSPI 화학 N N N Y 60 N 4450 -115 5 -2.52 139919160 31031 850.40 4495 4620 4450 5930 3200 4565 4509.01 1.75 0 -4274 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2383 6.10 0.21 12 0.06 729.00 20773.00 4900 20240701 -9.18 4025 20240411 10.56 4675 -4.81 20250310 4205 5.83 20250123 4900 -9.18 20240701 4025 10.56 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
6 20250313 120209 55 60.00 KOSPI 화학 N N N Y 60 N 4475 -90 5 -1.97 128792610 28542 782.19 4495 4620 4475 5930 3200 4565 4512.39 1.75 0 -2859 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2396 6.14 0.22 12 0.05 729.00 20773.00 4900 20240701 -8.67 4025 20240411 11.18 4675 -4.28 20250310 4205 6.42 20250123 4900 -8.67 20240701 4025 11.18 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
7 20250313 110209 55 60.00 KOSPI 화학 N N N Y 60 N 4505 -60 5 -1.31 112661925 24944 683.58 4495 4620 4495 5930 3200 4565 4516.59 1.75 0 -1854 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2412 6.18 0.22 12 0.05 729.00 20773.00 4900 20240701 -8.06 4025 20240411 11.93 4675 -3.64 20250310 4205 7.13 20250123 4900 -8.06 20240701 4025 11.93 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
8 20250313 100209 55 60.00 KOSPI 화학 N N N Y 60 N 4500 -65 5 -1.42 109169895 24168 662.32 4495 4620 4495 5930 3200 4565 4517.13 1.75 0 -1103 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2409 6.17 0.22 12 0.05 729.00 20773.00 4900 20240701 -8.16 4025 20240411 11.80 4675 -3.74 20250310 4205 7.02 20250123 4900 -8.16 20240701 4025 11.80 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
9 20250313 090209 55 60.00 KOSPI 화학 N N N Y 60 N 4620 55 2 1.20 13741465 3057 83.78 4495 4620 4495 5930 3200 4565 4495.08 1.75 0 -447 4605 4585 4545 4525 4485 4595 4535 268 1365 500 3460 5 1 53543977 2474 6.34 0.22 12 0.01 729.00 20773.00 4900 20240701 -5.71 4025 20240411 14.78 4675 -1.18 20250310 4205 9.87 20250123 4900 -5.71 20240701 4025 14.78 20240411 0.05 N 005720 500 267 억 938205 N N 65 N 00 N
10 20250312 160208 55 60.00 KOSPI 화학 N N N Y 60 N 4565 20 2 0.44 16568925 3649 4.71 4550 4565 4505 5900 3185 4545 4540.68 1.75 0 68 4705 4625 4585 4505 4465 4605 4485 268 1355 500 3450 5 1 53543977 2444 6.26 0.22 12 0.01 729.00 20773.00 4900 20240701 -6.84 4025 20240411 13.42 4675 -2.35 20250310 4205 8.56 20250123 4900 -6.84 20240701 4025 13.42 20240411 0.05 N 005720 500 267 억 938193 N N 65 N 00 N
11 20250312 150209 55 60.00 KOSPI 화학 N N N Y 60 N 4550 5 2 0.11 12891845 2843 3.67 4550 4555 4505 5900 3185 4545 4534.59 1.75 0 -513 4705 4625 4585 4505 4465 4605 4485 268 1355 500 3450 5 1 53543977 2436 6.24 0.22 12 0.01 729.00 20773.00 4900 20240701 -7.14 4025 20240411 13.04 4675 -2.67 20250310 4205 8.20 20250123 4900 -7.14 20240701 4025 13.04 20240411 0.05 N 005720 500 267 억 938193 N N 7 N 00 N
12 20250312 140208 55 60.00 KOSPI 화학 N N N Y 60 N 4535 -10 5 -0.22 11045230 2437 3.15 4550 4555 4505 5900 3185 4545 4532.31 1.75 0 -553 4705 4625 4585 4505 4465 4605 4485 268 1355 500 3450 5 1 53543977 2428 6.22 0.22 12 0.00 729.00 20773.00 4900 20240701 -7.45 4025 20240411 12.67 4675 -2.99 20250310 4205 7.85 20250123 4900 -7.45 20240701 4025 12.67 20240411 0.05 N 005720 500 267 억 938193 N N 7 N 00 N