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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001390/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
20250221,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,45,2,1.16,798507090,205271,157.19,3880,3940,3830,5050,2720,3885,3889.99,5.38,0,13682,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2691,2.83,0.29,12,0.30,1388.00,13489.00,6820,20240219,-42.38,3310,20241209,18.73,3960,-0.76,20250122,3580,9.78,20250203,6680,-41.17,20240221,3310,18.73,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,228,N,00,N
20250221,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,45,2,1.16,729232695,187627,143.68,3880,3940,3830,5050,2720,3885,3886.61,5.38,0,5230,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2691,2.83,0.29,12,0.27,1388.00,13489.00,6820,20240219,-42.38,3310,20241209,18.73,3960,-0.76,20250122,3580,9.78,20250203,6680,-41.17,20240221,3310,18.73,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,25,2,0.64,584391470,150661,115.37,3880,3915,3830,5050,2720,3885,3878.85,5.38,0,-13818,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2677,2.82,0.29,12,0.22,1388.00,13489.00,6820,20240219,-42.67,3310,20241209,18.13,3960,-1.26,20250122,3580,9.22,20250203,6680,-41.47,20240221,3310,18.13,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,5,2,0.13,495841395,127983,98.01,3880,3915,3830,5050,2720,3885,3874.28,5.38,0,-27041,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2663,2.80,0.29,12,0.19,1388.00,13489.00,6820,20240219,-42.96,3310,20241209,17.52,3960,-1.77,20250122,3580,8.66,20250203,6680,-41.77,20240221,3310,17.52,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,120120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,-15,5,-0.39,366730460,94903,72.67,3880,3915,3830,5050,2720,3885,3864.27,5.38,0,-20738,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2650,2.79,0.29,12,0.14,1388.00,13489.00,6820,20240219,-43.26,3310,20241209,16.92,3960,-2.27,20250122,3580,8.10,20250203,6680,-42.07,20240221,3310,16.92,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,110120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3865,-20,5,-0.51,284597580,73646,56.40,3880,3915,3830,5050,2720,3885,3864.40,5.38,0,-24385,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2646,2.78,0.29,12,0.11,1388.00,13489.00,6820,20240219,-43.33,3310,20241209,16.77,3960,-2.40,20250122,3580,7.96,20250203,6680,-42.14,20240221,3310,16.77,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,100120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,0,3,0.00,128400015,33122,25.36,3880,3915,3855,5050,2720,3885,3876.58,5.38,0,-13657,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2660,2.80,0.29,12,0.05,1388.00,13489.00,6820,20240219,-43.04,3310,20241209,17.37,3960,-1.89,20250122,3580,8.52,20250203,6680,-41.84,20240221,3310,17.37,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250221,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,0,3,0.00,12855140,3313,2.54,3880,3885,3875,5050,2720,3885,3880.21,5.38,0,-2116,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2660,2.80,0.29,12,0.00,1388.00,13489.00,6820,20240219,-43.04,3310,20241209,17.37,3960,-1.89,20250122,3580,8.52,20250203,6680,-41.84,20240221,3310,17.37,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N
20250220,160120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,50,2,1.30,504787965,130351,62.55,3890,3900,3825,4985,2685,3835,3872.53,5.32,0,43242,3978,3906,3823,3751,3668,3942,3787,711,1150,1000,2760,5,1,68469040,2660,2.80,0.29,12,0.19,1388.00,13489.00,6820,20240219,-43.04,3310,20241209,17.37,3960,-1.89,20250122,3580,8.52,20250203,6740,-42.36,20240220,3310,17.37,20241209,2.59,N,001390,1000,711 억,,3642087,N,N,61,N,00,N
20250220,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,45,2,1.17,482339185,124568,59.78,3890,3900,3825,4985,2685,3835,3872.10,5.32,0,43610,3978,3906,3823,3751,3668,3942,3787,711,1150,1000,2760,5,1,68469040,2657,2.80,0.29,12,0.18,1388.00,13489.00,6820,20240219,-43.11,3310,20241209,17.22,3960,-2.02,20250122,3580,8.38,20250203,6740,-42.43,20240220,3310,17.22,20241209,2.59,N,001390,1000,711 억,,3642087,N,N,74,N,00,N
20250220,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3880,45,2,1.17,445519370,115082,55.22,3890,3900,3825,4985,2685,3835,3871.32,5.32,0,43857,3978,3906,3823,3751,3668,3942,3787,711,1150,1000,2760,5,1,68469040,2657,2.80,0.29,12,0.17,1388.00,13489.00,6820,20240219,-43.11,3310,20241209,17.22,3960,-2.02,20250122,3580,8.38,20250203,6740,-42.43,20240220,3310,17.22,20241209,2.59,N,001390,1000,711 억,,3642087,N,N,74,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 20250221 160119 55 40.00 KOSPI 화학 N N N Y 40 N 3930 45 2 1.16 798507090 205271 157.19 3880 3940 3830 5050 2720 3885 3889.99 5.38 0 13682 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2691 2.83 0.29 12 0.30 1388.00 13489.00 6820 20240219 -42.38 3310 20241209 18.73 3960 -0.76 20250122 3580 9.78 20250203 6680 -41.17 20240221 3310 18.73 20241209 2.62 N 001390 1000 711 억 3683846 N N 228 N 00 N
3 20250221 150120 55 40.00 KOSPI 화학 N N N Y 40 N 3930 45 2 1.16 729232695 187627 143.68 3880 3940 3830 5050 2720 3885 3886.61 5.38 0 5230 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2691 2.83 0.29 12 0.27 1388.00 13489.00 6820 20240219 -42.38 3310 20241209 18.73 3960 -0.76 20250122 3580 9.78 20250203 6680 -41.17 20240221 3310 18.73 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
4 20250221 140120 55 40.00 KOSPI 화학 N N N Y 40 N 3910 25 2 0.64 584391470 150661 115.37 3880 3915 3830 5050 2720 3885 3878.85 5.38 0 -13818 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2677 2.82 0.29 12 0.22 1388.00 13489.00 6820 20240219 -42.67 3310 20241209 18.13 3960 -1.26 20250122 3580 9.22 20250203 6680 -41.47 20240221 3310 18.13 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
5 20250221 130119 55 40.00 KOSPI 화학 N N N Y 40 N 3890 5 2 0.13 495841395 127983 98.01 3880 3915 3830 5050 2720 3885 3874.28 5.38 0 -27041 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2663 2.80 0.29 12 0.19 1388.00 13489.00 6820 20240219 -42.96 3310 20241209 17.52 3960 -1.77 20250122 3580 8.66 20250203 6680 -41.77 20240221 3310 17.52 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
6 20250221 120120 55 40.00 KOSPI 화학 N N N Y 40 N 3870 -15 5 -0.39 366730460 94903 72.67 3880 3915 3830 5050 2720 3885 3864.27 5.38 0 -20738 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2650 2.79 0.29 12 0.14 1388.00 13489.00 6820 20240219 -43.26 3310 20241209 16.92 3960 -2.27 20250122 3580 8.10 20250203 6680 -42.07 20240221 3310 16.92 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
7 20250221 110120 55 40.00 KOSPI 화학 N N N Y 40 N 3865 -20 5 -0.51 284597580 73646 56.40 3880 3915 3830 5050 2720 3885 3864.40 5.38 0 -24385 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2646 2.78 0.29 12 0.11 1388.00 13489.00 6820 20240219 -43.33 3310 20241209 16.77 3960 -2.40 20250122 3580 7.96 20250203 6680 -42.14 20240221 3310 16.77 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
8 20250221 100120 55 40.00 KOSPI 화학 N N N Y 40 N 3885 0 3 0.00 128400015 33122 25.36 3880 3915 3855 5050 2720 3885 3876.58 5.38 0 -13657 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2660 2.80 0.29 12 0.05 1388.00 13489.00 6820 20240219 -43.04 3310 20241209 17.37 3960 -1.89 20250122 3580 8.52 20250203 6680 -41.84 20240221 3310 17.37 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
9 20250221 090119 55 40.00 KOSPI 화학 N N N Y 40 N 3885 0 3 0.00 12855140 3313 2.54 3880 3885 3875 5050 2720 3885 3880.21 5.38 0 -2116 3945 3915 3870 3840 3795 3892 3817 711 1165 1000 2790 5 1 68469040 2660 2.80 0.29 12 0.00 1388.00 13489.00 6820 20240219 -43.04 3310 20241209 17.37 3960 -1.89 20250122 3580 8.52 20250203 6680 -41.84 20240221 3310 17.37 20241209 2.62 N 001390 1000 711 억 3683846 N N 61 N 00 N
10 20250220 160120 55 40.00 KOSPI 화학 N N N Y 40 N 3885 50 2 1.30 504787965 130351 62.55 3890 3900 3825 4985 2685 3835 3872.53 5.32 0 43242 3978 3906 3823 3751 3668 3942 3787 711 1150 1000 2760 5 1 68469040 2660 2.80 0.29 12 0.19 1388.00 13489.00 6820 20240219 -43.04 3310 20241209 17.37 3960 -1.89 20250122 3580 8.52 20250203 6740 -42.36 20240220 3310 17.37 20241209 2.59 N 001390 1000 711 억 3642087 N N 61 N 00 N
11 20250220 150119 55 40.00 KOSPI 화학 N N N Y 40 N 3880 45 2 1.17 482339185 124568 59.78 3890 3900 3825 4985 2685 3835 3872.10 5.32 0 43610 3978 3906 3823 3751 3668 3942 3787 711 1150 1000 2760 5 1 68469040 2657 2.80 0.29 12 0.18 1388.00 13489.00 6820 20240219 -43.11 3310 20241209 17.22 3960 -2.02 20250122 3580 8.38 20250203 6740 -42.43 20240220 3310 17.22 20241209 2.59 N 001390 1000 711 억 3642087 N N 74 N 00 N
12 20250220 140120 55 40.00 KOSPI 화학 N N N Y 40 N 3880 45 2 1.17 445519370 115082 55.22 3890 3900 3825 4985 2685 3835 3871.32 5.32 0 43857 3978 3906 3823 3751 3668 3942 3787 711 1150 1000 2760 5 1 68469040 2657 2.80 0.29 12 0.17 1388.00 13489.00 6820 20240219 -43.11 3310 20241209 17.22 3960 -2.02 20250122 3580 8.38 20250203 6740 -42.43 20240220 3310 17.22 20241209 2.59 N 001390 1000 711 억 3642087 N N 74 N 00 N