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
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
20250219,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3835,55,2,1.46,795544720,207124,194.67,3780,3895,3740,4910,2650,3780,3840.91,5.21,0,72658,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2626,2.76,0.28,12,0.30,1388.00,13489.00,6820,20240219,-43.77,3310,20241209,15.86,3960,-3.16,20250122,3580,7.12,20250203,6820,-43.77,20240219,3310,15.86,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,74,N,00,N
20250219,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3830,50,2,1.32,638656330,165820,155.85,3780,3895,3780,4910,2650,3780,3851.50,5.21,0,67967,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2622,2.76,0.28,12,0.24,1388.00,13489.00,6820,20240219,-43.84,3310,20241209,15.71,3960,-3.28,20250122,3580,6.98,20250203,6820,-43.84,20240219,3310,15.71,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3835,55,2,1.46,570189665,147956,139.06,3780,3895,3780,4910,2650,3780,3853.78,5.21,0,63060,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2626,2.76,0.28,12,0.22,1388.00,13489.00,6820,20240219,-43.77,3310,20241209,15.86,3960,-3.16,20250122,3580,7.12,20250203,6820,-43.77,20240219,3310,15.86,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3840,60,2,1.59,527263530,136764,128.54,3780,3895,3780,4910,2650,3780,3855.28,5.21,0,62021,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2629,2.77,0.28,12,0.20,1388.00,13489.00,6820,20240219,-43.70,3310,20241209,16.01,3960,-3.03,20250122,3580,7.26,20250203,6820,-43.70,20240219,3310,16.01,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3855,75,2,1.98,465824870,120785,113.52,3780,3895,3780,4910,2650,3780,3856.65,5.21,0,62871,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2639,2.78,0.29,12,0.18,1388.00,13489.00,6820,20240219,-43.48,3310,20241209,16.47,3960,-2.65,20250122,3580,7.68,20250203,6820,-43.48,20240219,3310,16.47,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,110119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3870,90,2,2.38,391657955,101545,95.44,3780,3895,3780,4910,2650,3780,3856.99,5.21,0,67450,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2650,2.79,0.29,12,0.15,1388.00,13489.00,6820,20240219,-43.26,3310,20241209,16.92,3960,-2.27,20250122,3580,8.10,20250203,6820,-43.26,20240219,3310,16.92,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3855,75,2,1.98,194765970,50695,47.65,3780,3880,3780,4910,2650,3780,3841.92,5.21,0,27021,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2639,2.78,0.29,12,0.07,1388.00,13489.00,6820,20240219,-43.48,3310,20241209,16.47,3960,-2.65,20250122,3580,7.68,20250203,6820,-43.48,20240219,3310,16.47,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250219,090119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3785,5,2,0.13,2382555,630,0.59,3780,3800,3780,4910,2650,3780,3781.83,5.21,0,-116,3873,3826,3803,3756,3733,3815,3745,711,1130,1000,2720,5,1,68469040,2592,2.73,0.28,12,0.00,1388.00,13489.00,6820,20240219,-44.50,3310,20241209,14.35,3960,-4.42,20250122,3580,5.73,20250203,6820,-44.50,20240219,3310,14.35,20241209,2.59,N,001390,1000,711 억,,3564898,N,N,0,N,00,N
20250218,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,-60,5,-1.56,401242165,105611,112.34,3830,3850,3780,4990,2690,3840,3799.25,5.27,0,-41355,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2588,2.72,0.28,12,0.15,1388.00,13489.00,6820,20240219,-44.57,3310,20241209,14.20,3960,-4.55,20250122,3580,5.59,20250203,6820,-44.57,20240219,3310,14.20,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,N,00,N
20250218,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,-45,5,-1.17,363466910,95634,101.73,3830,3850,3780,4990,2690,3840,3800.60,5.27,0,-33642,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2598,2.73,0.28,12,0.14,1388.00,13489.00,6820,20240219,-44.35,3310,20241209,14.65,3960,-4.17,20250122,3580,6.01,20250203,6820,-44.35,20240219,3310,14.65,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,N,00,N
20250218,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3800,-40,5,-1.04,297688795,78288,83.28,3830,3850,3780,4990,2690,3840,3802.48,5.27,0,-29199,3876,3857,3826,3807,3776,3867,3817,711,1150,1000,2760,5,1,68469040,2602,2.74,0.28,12,0.11,1388.00,13489.00,6820,20240219,-44.28,3310,20241209,14.80,3960,-4.04,20250122,3580,6.15,20250203,6820,-44.28,20240219,3310,14.80,20241209,2.59,N,001390,1000,711 억,,3606794,N,N,49,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 160119 55 40.00 KOSPI 화학 N N N Y 40 N 3835 55 2 1.46 795544720 207124 194.67 3780 3895 3740 4910 2650 3780 3840.91 5.21 0 72658 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2626 2.76 0.28 12 0.30 1388.00 13489.00 6820 20240219 -43.77 3310 20241209 15.86 3960 -3.16 20250122 3580 7.12 20250203 6820 -43.77 20240219 3310 15.86 20241209 2.59 N 001390 1000 711 억 3564898 N N 74 N 00 N
3 20250219 150120 55 40.00 KOSPI 화학 N N N Y 40 N 3830 50 2 1.32 638656330 165820 155.85 3780 3895 3780 4910 2650 3780 3851.50 5.21 0 67967 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2622 2.76 0.28 12 0.24 1388.00 13489.00 6820 20240219 -43.84 3310 20241209 15.71 3960 -3.28 20250122 3580 6.98 20250203 6820 -43.84 20240219 3310 15.71 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
4 20250219 140119 55 40.00 KOSPI 화학 N N N Y 40 N 3835 55 2 1.46 570189665 147956 139.06 3780 3895 3780 4910 2650 3780 3853.78 5.21 0 63060 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2626 2.76 0.28 12 0.22 1388.00 13489.00 6820 20240219 -43.77 3310 20241209 15.86 3960 -3.16 20250122 3580 7.12 20250203 6820 -43.77 20240219 3310 15.86 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
5 20250219 130119 55 40.00 KOSPI 화학 N N N Y 40 N 3840 60 2 1.59 527263530 136764 128.54 3780 3895 3780 4910 2650 3780 3855.28 5.21 0 62021 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2629 2.77 0.28 12 0.20 1388.00 13489.00 6820 20240219 -43.70 3310 20241209 16.01 3960 -3.03 20250122 3580 7.26 20250203 6820 -43.70 20240219 3310 16.01 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
6 20250219 120119 55 40.00 KOSPI 화학 N N N Y 40 N 3855 75 2 1.98 465824870 120785 113.52 3780 3895 3780 4910 2650 3780 3856.65 5.21 0 62871 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2639 2.78 0.29 12 0.18 1388.00 13489.00 6820 20240219 -43.48 3310 20241209 16.47 3960 -2.65 20250122 3580 7.68 20250203 6820 -43.48 20240219 3310 16.47 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
7 20250219 110119 55 40.00 KOSPI 화학 N N N Y 40 N 3870 90 2 2.38 391657955 101545 95.44 3780 3895 3780 4910 2650 3780 3856.99 5.21 0 67450 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2650 2.79 0.29 12 0.15 1388.00 13489.00 6820 20240219 -43.26 3310 20241209 16.92 3960 -2.27 20250122 3580 8.10 20250203 6820 -43.26 20240219 3310 16.92 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
8 20250219 100119 55 40.00 KOSPI 화학 N N N Y 40 N 3855 75 2 1.98 194765970 50695 47.65 3780 3880 3780 4910 2650 3780 3841.92 5.21 0 27021 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2639 2.78 0.29 12 0.07 1388.00 13489.00 6820 20240219 -43.48 3310 20241209 16.47 3960 -2.65 20250122 3580 7.68 20250203 6820 -43.48 20240219 3310 16.47 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
9 20250219 090119 55 40.00 KOSPI 화학 N N N Y 40 N 3785 5 2 0.13 2382555 630 0.59 3780 3800 3780 4910 2650 3780 3781.83 5.21 0 -116 3873 3826 3803 3756 3733 3815 3745 711 1130 1000 2720 5 1 68469040 2592 2.73 0.28 12 0.00 1388.00 13489.00 6820 20240219 -44.50 3310 20241209 14.35 3960 -4.42 20250122 3580 5.73 20250203 6820 -44.50 20240219 3310 14.35 20241209 2.59 N 001390 1000 711 억 3564898 N N 0 N 00 N
10 20250218 160119 55 40.00 KOSPI 화학 N N N Y 40 N 3780 -60 5 -1.56 401242165 105611 112.34 3830 3850 3780 4990 2690 3840 3799.25 5.27 0 -41355 3876 3857 3826 3807 3776 3867 3817 711 1150 1000 2760 5 1 68469040 2588 2.72 0.28 12 0.15 1388.00 13489.00 6820 20240219 -44.57 3310 20241209 14.20 3960 -4.55 20250122 3580 5.59 20250203 6820 -44.57 20240219 3310 14.20 20241209 2.59 N 001390 1000 711 억 3606794 N N 49 N 00 N
11 20250218 150119 55 40.00 KOSPI 화학 N N N Y 40 N 3795 -45 5 -1.17 363466910 95634 101.73 3830 3850 3780 4990 2690 3840 3800.60 5.27 0 -33642 3876 3857 3826 3807 3776 3867 3817 711 1150 1000 2760 5 1 68469040 2598 2.73 0.28 12 0.14 1388.00 13489.00 6820 20240219 -44.35 3310 20241209 14.65 3960 -4.17 20250122 3580 6.01 20250203 6820 -44.35 20240219 3310 14.65 20241209 2.59 N 001390 1000 711 억 3606794 N N 49 N 00 N
12 20250218 140119 55 40.00 KOSPI 화학 N N N Y 40 N 3800 -40 5 -1.04 297688795 78288 83.28 3830 3850 3780 4990 2690 3840 3802.48 5.27 0 -29199 3876 3857 3826 3807 3776 3867 3817 711 1150 1000 2760 5 1 68469040 2602 2.74 0.28 12 0.11 1388.00 13489.00 6820 20240219 -44.28 3310 20241209 14.80 3960 -4.04 20250122 3580 6.15 20250203 6820 -44.28 20240219 3310 14.80 20241209 2.59 N 001390 1000 711 억 3606794 N N 49 N 00 N