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
000390/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
20250219,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,397642510,61267,125.88,6520,6520,6460,8410,4530,6470,6490.31,6.67,0,6150,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.23,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,26,N,00,N
20250219,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,30,2,0.46,381813250,58831,120.87,6520,6520,6460,8410,4530,6470,6490.00,6.67,0,6758,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1768,10.94,0.52,12,0.22,594.00,12421.00,11460,20240522,-43.28,5720,20241210,13.64,6520,-0.31,20250219,5970,8.88,20250203,11460,-43.28,20240522,5720,13.64,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,365048480,56251,115.57,6520,6520,6460,8410,4530,6470,6489.64,6.67,0,7194,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.21,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,291168180,44895,92.24,6520,6520,6460,8410,4530,6470,6485.54,6.67,0,8300,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.17,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,120107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,40,2,0.62,238397940,36752,75.51,6520,6520,6460,8410,4530,6470,6486.67,6.67,0,8245,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1771,10.96,0.52,12,0.14,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6520,-0.15,20250219,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,30,2,0.46,105203160,16228,33.34,6520,6520,6460,8410,4530,6470,6482.82,6.67,0,3903,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1768,10.94,0.52,12,0.06,594.00,12421.00,11460,20240522,-43.28,5720,20241210,13.64,6520,-0.31,20250219,5970,8.88,20250203,11460,-43.28,20240522,5720,13.64,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,86069530,13277,27.28,6520,6520,6460,8410,4530,6470,6482.60,6.67,0,4404,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.05,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250219,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,0,3,0.00,2098060,323,0.66,6520,6520,6470,8410,4530,6470,6495.54,6.67,0,-125,6556,6512,6456,6412,6356,6535,6435,136,1940,500,4270,10,1,27203469,1760,10.89,0.52,12,0.00,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6520,-0.77,20250219,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.09,N,000390,500,136 억,,1815281,N,N,0,N,00,N
20250218,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,40,2,0.62,309067380,47950,67.03,6400,6500,6400,8350,4510,6430,6445.38,6.67,0,-306,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1760,10.89,0.52,12,0.18,594.00,12421.00,11460,20240522,-43.54,5720,20241210,13.11,6500,-0.46,20250218,5970,8.38,20250203,11460,-43.54,20240522,5720,13.11,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,N,00,N
20250218,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,20,2,0.31,269699960,41846,58.50,6400,6500,6400,8350,4510,6430,6445.06,6.67,0,256,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1755,10.86,0.52,12,0.15,594.00,12421.00,11460,20240522,-43.72,5720,20241210,12.76,6500,-0.77,20250218,5970,8.04,20250203,11460,-43.72,20240522,5720,12.76,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,N,00,N
20250218,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,20,2,0.31,147674290,22942,32.07,6400,6480,6400,8350,4510,6430,6436.85,6.67,0,-1323,6530,6480,6410,6360,6290,6505,6385,136,1920,500,4240,10,1,27203469,1755,10.86,0.52,12,0.08,594.00,12421.00,11460,20240522,-43.72,5720,20241210,12.76,6480,-0.46,20250218,5970,8.04,20250203,11460,-43.72,20240522,5720,12.76,20241210,2.07,N,000390,500,136 억,,1815456,N,N,10,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 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6510 40 2 0.62 397642510 61267 125.88 6520 6520 6460 8410 4530 6470 6490.31 6.67 0 6150 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1771 10.96 0.52 12 0.23 594.00 12421.00 11460 20240522 -43.19 5720 20241210 13.81 6520 -0.15 20250219 5970 9.05 20250203 11460 -43.19 20240522 5720 13.81 20241210 2.09 N 000390 500 136 억 1815281 N N 26 N 00 N
3 20250219 150107 55 60.00 KOSPI 화학 N N N Y 60 N 6500 30 2 0.46 381813250 58831 120.87 6520 6520 6460 8410 4530 6470 6490.00 6.67 0 6758 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1768 10.94 0.52 12 0.22 594.00 12421.00 11460 20240522 -43.28 5720 20241210 13.64 6520 -0.31 20250219 5970 8.88 20250203 11460 -43.28 20240522 5720 13.64 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
4 20250219 140106 55 60.00 KOSPI 화학 N N N Y 60 N 6510 40 2 0.62 365048480 56251 115.57 6520 6520 6460 8410 4530 6470 6489.64 6.67 0 7194 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1771 10.96 0.52 12 0.21 594.00 12421.00 11460 20240522 -43.19 5720 20241210 13.81 6520 -0.15 20250219 5970 9.05 20250203 11460 -43.19 20240522 5720 13.81 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
5 20250219 130106 55 60.00 KOSPI 화학 N N N Y 60 N 6470 0 3 0.00 291168180 44895 92.24 6520 6520 6460 8410 4530 6470 6485.54 6.67 0 8300 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1760 10.89 0.52 12 0.17 594.00 12421.00 11460 20240522 -43.54 5720 20241210 13.11 6520 -0.77 20250219 5970 8.38 20250203 11460 -43.54 20240522 5720 13.11 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
6 20250219 120107 55 60.00 KOSPI 화학 N N N Y 60 N 6510 40 2 0.62 238397940 36752 75.51 6520 6520 6460 8410 4530 6470 6486.67 6.67 0 8245 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1771 10.96 0.52 12 0.14 594.00 12421.00 11460 20240522 -43.19 5720 20241210 13.81 6520 -0.15 20250219 5970 9.05 20250203 11460 -43.19 20240522 5720 13.81 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
7 20250219 110106 55 60.00 KOSPI 화학 N N N Y 60 N 6500 30 2 0.46 105203160 16228 33.34 6520 6520 6460 8410 4530 6470 6482.82 6.67 0 3903 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1768 10.94 0.52 12 0.06 594.00 12421.00 11460 20240522 -43.28 5720 20241210 13.64 6520 -0.31 20250219 5970 8.88 20250203 11460 -43.28 20240522 5720 13.64 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
8 20250219 100106 55 60.00 KOSPI 화학 N N N Y 60 N 6470 0 3 0.00 86069530 13277 27.28 6520 6520 6460 8410 4530 6470 6482.60 6.67 0 4404 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1760 10.89 0.52 12 0.05 594.00 12421.00 11460 20240522 -43.54 5720 20241210 13.11 6520 -0.77 20250219 5970 8.38 20250203 11460 -43.54 20240522 5720 13.11 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
9 20250219 090106 55 60.00 KOSPI 화학 N N N Y 60 N 6470 0 3 0.00 2098060 323 0.66 6520 6520 6470 8410 4530 6470 6495.54 6.67 0 -125 6556 6512 6456 6412 6356 6535 6435 136 1940 500 4270 10 1 27203469 1760 10.89 0.52 12 0.00 594.00 12421.00 11460 20240522 -43.54 5720 20241210 13.11 6520 -0.77 20250219 5970 8.38 20250203 11460 -43.54 20240522 5720 13.11 20241210 2.09 N 000390 500 136 억 1815281 N N 0 N 00 N
10 20250218 160106 55 60.00 KOSPI 화학 N N N Y 60 N 6470 40 2 0.62 309067380 47950 67.03 6400 6500 6400 8350 4510 6430 6445.38 6.67 0 -306 6530 6480 6410 6360 6290 6505 6385 136 1920 500 4240 10 1 27203469 1760 10.89 0.52 12 0.18 594.00 12421.00 11460 20240522 -43.54 5720 20241210 13.11 6500 -0.46 20250218 5970 8.38 20250203 11460 -43.54 20240522 5720 13.11 20241210 2.07 N 000390 500 136 억 1815456 N N 10 N 00 N
11 20250218 150106 55 60.00 KOSPI 화학 N N N Y 60 N 6450 20 2 0.31 269699960 41846 58.50 6400 6500 6400 8350 4510 6430 6445.06 6.67 0 256 6530 6480 6410 6360 6290 6505 6385 136 1920 500 4240 10 1 27203469 1755 10.86 0.52 12 0.15 594.00 12421.00 11460 20240522 -43.72 5720 20241210 12.76 6500 -0.77 20250218 5970 8.04 20250203 11460 -43.72 20240522 5720 12.76 20241210 2.07 N 000390 500 136 억 1815456 N N 10 N 00 N
12 20250218 140107 55 60.00 KOSPI 화학 N N N Y 60 N 6450 20 2 0.31 147674290 22942 32.07 6400 6480 6400 8350 4510 6430 6436.85 6.67 0 -1323 6530 6480 6410 6360 6290 6505 6385 136 1920 500 4240 10 1 27203469 1755 10.86 0.52 12 0.08 594.00 12421.00 11460 20240522 -43.72 5720 20241210 12.76 6480 -0.46 20250218 5970 8.04 20250203 11460 -43.72 20240522 5720 12.76 20241210 2.07 N 000390 500 136 억 1815456 N N 10 N 00 N