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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4295,-55,5,-1.26,97010520,22502,135.65,4320,4360,4285,5650,3045,4350,4311.20,1.78,0,-10296,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2300,5.89,0.21,12,0.04,729.00,20773.00,4900,20240701,-12.35,4025,20240411,6.71,4620,-7.03,20250102,4205,2.14,20250123,4900,-12.35,20240701,4025,6.71,20240411,0.07,N,005720,500,267 억,,952697,N,N,168,N,00,N
20250212,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4315,-35,5,-0.80,92479165,21449,129.30,4320,4360,4285,5650,3045,4350,4311.58,1.78,0,-10079,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2310,5.92,0.21,12,0.04,729.00,20773.00,4900,20240701,-11.94,4025,20240411,7.20,4620,-6.60,20250102,4205,2.62,20250123,4900,-11.94,20240701,4025,7.20,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,140207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4305,-45,5,-1.03,57933645,13461,81.15,4320,4320,4285,5650,3045,4350,4303.81,1.78,0,-6304,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2305,5.91,0.21,12,0.03,729.00,20773.00,4900,20240701,-12.14,4025,20240411,6.96,4620,-6.82,20250102,4205,2.38,20250123,4900,-12.14,20240701,4025,6.96,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,130207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4305,-45,5,-1.03,38430495,8931,53.84,4320,4320,4285,5650,3045,4350,4303.05,1.78,0,-3380,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2305,5.91,0.21,12,0.02,729.00,20773.00,4900,20240701,-12.14,4025,20240411,6.96,4620,-6.82,20250102,4205,2.38,20250123,4900,-12.14,20240701,4025,6.96,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,120207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4305,-45,5,-1.03,32269020,7501,45.22,4320,4320,4285,5650,3045,4350,4301.96,1.78,0,-2546,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2305,5.91,0.21,12,0.01,729.00,20773.00,4900,20240701,-12.14,4025,20240411,6.96,4620,-6.82,20250102,4205,2.38,20250123,4900,-12.14,20240701,4025,6.96,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,110207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4305,-45,5,-1.03,21162125,4923,29.68,4320,4320,4285,5650,3045,4350,4298.62,1.78,0,-1204,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2305,5.91,0.21,12,0.01,729.00,20773.00,4900,20240701,-12.14,4025,20240411,6.96,4620,-6.82,20250102,4205,2.38,20250123,4900,-12.14,20240701,4025,6.96,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,100208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4295,-55,5,-1.26,9139535,2127,12.82,4320,4320,4285,5650,3045,4350,4296.91,1.78,0,-283,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2300,5.89,0.21,12,0.00,729.00,20773.00,4900,20240701,-12.35,4025,20240411,6.71,4620,-7.03,20250102,4205,2.14,20250123,4900,-12.35,20240701,4025,6.71,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250212,090208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4310,-40,5,-0.92,336300,78,0.47,4320,4320,4305,5650,3045,4350,4311.54,1.78,0,-68,4400,4375,4325,4300,4250,4387,4312,268,1300,500,3300,5,1,53543977,2308,5.91,0.21,12,0.00,729.00,20773.00,4900,20240701,-12.04,4025,20240411,7.08,4620,-6.71,20250102,4205,2.50,20250123,4900,-12.04,20240701,4025,7.08,20240411,0.07,N,005720,500,267 억,,952697,N,N,0,N,00,N
20250211,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4350,-5,5,-0.11,71143325,16588,64.31,4315,4350,4275,5660,3050,4355,4288.81,1.79,0,-6995,4511,4432,4351,4272,4191,4392,4232,268,1305,500,3300,5,1,53543977,2329,5.97,0.21,12,0.03,729.00,20773.00,4900,20240701,-11.22,4025,20240129,8.07,4620,-5.84,20250102,4205,3.45,20250123,4900,-11.22,20240701,4025,8.07,20240411,0.07,N,005720,500,267 억,,957578,N,N,0,N,00,N
20250211,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4295,-60,5,-1.38,55159215,12866,49.88,4315,4330,4275,5660,3050,4355,4287.21,1.79,0,-5139,4511,4432,4351,4272,4191,4392,4232,268,1305,500,3300,5,1,53543977,2300,5.89,0.21,12,0.02,729.00,20773.00,4900,20240701,-12.35,4025,20240129,6.71,4620,-7.03,20250102,4205,2.14,20250123,4900,-12.35,20240701,4025,6.71,20240411,0.07,N,005720,500,267 억,,957578,N,N,0,N,00,N
20250211,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4290,-65,5,-1.49,48325520,11273,43.70,4315,4330,4275,5660,3050,4355,4286.84,1.79,0,-4249,4511,4432,4351,4272,4191,4392,4232,268,1305,500,3300,5,1,53543977,2297,5.88,0.21,12,0.02,729.00,20773.00,4900,20240701,-12.45,4025,20240129,6.58,4620,-7.14,20250102,4205,2.02,20250123,4900,-12.45,20240701,4025,6.58,20240411,0.07,N,005720,500,267 억,,957578,N,N,0,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 20250212 160208 55 60.00 KOSPI 화학 N N N Y 60 N 4295 -55 5 -1.26 97010520 22502 135.65 4320 4360 4285 5650 3045 4350 4311.20 1.78 0 -10296 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2300 5.89 0.21 12 0.04 729.00 20773.00 4900 20240701 -12.35 4025 20240411 6.71 4620 -7.03 20250102 4205 2.14 20250123 4900 -12.35 20240701 4025 6.71 20240411 0.07 N 005720 500 267 억 952697 N N 168 N 00 N
3 20250212 150207 55 60.00 KOSPI 화학 N N N Y 60 N 4315 -35 5 -0.80 92479165 21449 129.30 4320 4360 4285 5650 3045 4350 4311.58 1.78 0 -10079 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2310 5.92 0.21 12 0.04 729.00 20773.00 4900 20240701 -11.94 4025 20240411 7.20 4620 -6.60 20250102 4205 2.62 20250123 4900 -11.94 20240701 4025 7.20 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
4 20250212 140207 55 60.00 KOSPI 화학 N N N Y 60 N 4305 -45 5 -1.03 57933645 13461 81.15 4320 4320 4285 5650 3045 4350 4303.81 1.78 0 -6304 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2305 5.91 0.21 12 0.03 729.00 20773.00 4900 20240701 -12.14 4025 20240411 6.96 4620 -6.82 20250102 4205 2.38 20250123 4900 -12.14 20240701 4025 6.96 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
5 20250212 130207 55 60.00 KOSPI 화학 N N N Y 60 N 4305 -45 5 -1.03 38430495 8931 53.84 4320 4320 4285 5650 3045 4350 4303.05 1.78 0 -3380 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2305 5.91 0.21 12 0.02 729.00 20773.00 4900 20240701 -12.14 4025 20240411 6.96 4620 -6.82 20250102 4205 2.38 20250123 4900 -12.14 20240701 4025 6.96 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
6 20250212 120207 55 60.00 KOSPI 화학 N N N Y 60 N 4305 -45 5 -1.03 32269020 7501 45.22 4320 4320 4285 5650 3045 4350 4301.96 1.78 0 -2546 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2305 5.91 0.21 12 0.01 729.00 20773.00 4900 20240701 -12.14 4025 20240411 6.96 4620 -6.82 20250102 4205 2.38 20250123 4900 -12.14 20240701 4025 6.96 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
7 20250212 110207 55 60.00 KOSPI 화학 N N N Y 60 N 4305 -45 5 -1.03 21162125 4923 29.68 4320 4320 4285 5650 3045 4350 4298.62 1.78 0 -1204 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2305 5.91 0.21 12 0.01 729.00 20773.00 4900 20240701 -12.14 4025 20240411 6.96 4620 -6.82 20250102 4205 2.38 20250123 4900 -12.14 20240701 4025 6.96 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
8 20250212 100208 55 60.00 KOSPI 화학 N N N Y 60 N 4295 -55 5 -1.26 9139535 2127 12.82 4320 4320 4285 5650 3045 4350 4296.91 1.78 0 -283 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2300 5.89 0.21 12 0.00 729.00 20773.00 4900 20240701 -12.35 4025 20240411 6.71 4620 -7.03 20250102 4205 2.14 20250123 4900 -12.35 20240701 4025 6.71 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
9 20250212 090208 55 60.00 KOSPI 화학 N N N Y 60 N 4310 -40 5 -0.92 336300 78 0.47 4320 4320 4305 5650 3045 4350 4311.54 1.78 0 -68 4400 4375 4325 4300 4250 4387 4312 268 1300 500 3300 5 1 53543977 2308 5.91 0.21 12 0.00 729.00 20773.00 4900 20240701 -12.04 4025 20240411 7.08 4620 -6.71 20250102 4205 2.50 20250123 4900 -12.04 20240701 4025 7.08 20240411 0.07 N 005720 500 267 억 952697 N N 0 N 00 N
10 20250211 160206 55 60.00 KOSPI 화학 N N N Y 60 N 4350 -5 5 -0.11 71143325 16588 64.31 4315 4350 4275 5660 3050 4355 4288.81 1.79 0 -6995 4511 4432 4351 4272 4191 4392 4232 268 1305 500 3300 5 1 53543977 2329 5.97 0.21 12 0.03 729.00 20773.00 4900 20240701 -11.22 4025 20240129 8.07 4620 -5.84 20250102 4205 3.45 20250123 4900 -11.22 20240701 4025 8.07 20240411 0.07 N 005720 500 267 억 957578 N N 0 N 00 N
11 20250211 150207 55 60.00 KOSPI 화학 N N N Y 60 N 4295 -60 5 -1.38 55159215 12866 49.88 4315 4330 4275 5660 3050 4355 4287.21 1.79 0 -5139 4511 4432 4351 4272 4191 4392 4232 268 1305 500 3300 5 1 53543977 2300 5.89 0.21 12 0.02 729.00 20773.00 4900 20240701 -12.35 4025 20240129 6.71 4620 -7.03 20250102 4205 2.14 20250123 4900 -12.35 20240701 4025 6.71 20240411 0.07 N 005720 500 267 억 957578 N N 0 N 00 N
12 20250211 140208 55 60.00 KOSPI 화학 N N N Y 60 N 4290 -65 5 -1.49 48325520 11273 43.70 4315 4330 4275 5660 3050 4355 4286.84 1.79 0 -4249 4511 4432 4351 4272 4191 4392 4232 268 1305 500 3300 5 1 53543977 2297 5.88 0.21 12 0.02 729.00 20773.00 4900 20240701 -12.45 4025 20240129 6.58 4620 -7.14 20250102 4205 2.02 20250123 4900 -12.45 20240701 4025 6.58 20240411 0.07 N 005720 500 267 억 957578 N N 0 N 00 N