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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001390/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
20250306,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,35,2,0.87,391984147,97232,60.70,4025,4080,3990,5210,2815,4015,4031.43,5.33,0,1741,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2773,2.92,0.30,12,0.14,1388.00,13489.00,6660,20240222,-39.19,3310,20241209,22.36,4180,-3.11,20250226,3580,13.13,20250203,6400,-36.72,20240308,3310,22.36,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,357846957,88771,55.42,4025,4080,3990,5210,2815,4015,4031.12,5.33,0,-1272,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.13,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4045,30,2,0.75,333173640,82658,51.60,4025,4080,3990,5210,2815,4015,4030.75,5.33,0,-2833,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2770,2.91,0.30,12,0.12,1388.00,13489.00,6660,20240222,-39.26,3310,20241209,22.21,4180,-3.23,20250226,3580,12.99,20250203,6400,-36.80,20240308,3310,22.21,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,15,2,0.37,256039694,63578,39.69,4025,4080,3990,5210,2815,4015,4027.17,5.33,0,-10383,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2759,2.90,0.30,12,0.09,1388.00,13489.00,6660,20240222,-39.49,3310,20241209,21.75,4180,-3.59,20250226,3580,12.57,20250203,6400,-37.03,20240308,3310,21.75,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4025,10,2,0.25,150751769,37470,23.39,4025,4080,3990,5210,2815,4015,4023.27,5.33,0,1101,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2756,2.90,0.30,12,0.05,1388.00,13489.00,6660,20240222,-39.56,3310,20241209,21.60,4180,-3.71,20250226,3580,12.43,20250203,6400,-37.11,20240308,3310,21.60,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4020,5,2,0.12,109249834,27175,16.97,4025,4080,3990,5210,2815,4015,4020.23,5.33,0,-58,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2752,2.90,0.30,12,0.04,1388.00,13489.00,6660,20240222,-39.64,3310,20241209,21.45,4180,-3.83,20250226,3580,12.29,20250203,6400,-37.19,20240308,3310,21.45,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4005,-10,5,-0.25,85777984,21333,13.32,4025,4080,3990,5210,2815,4015,4020.91,5.33,0,691,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2742,2.89,0.30,12,0.03,1388.00,13489.00,6660,20240222,-39.86,3310,20241209,21.00,4180,-4.19,20250226,3580,11.87,20250203,6400,-37.42,20240308,3310,21.00,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250306,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4075,60,2,1.49,10296420,2557,1.60,4025,4075,4025,5210,2815,4015,4026.76,5.33,0,1245,4175,4095,3950,3870,3725,4135,3910,711,1195,1000,2890,5,1,68469040,2790,2.94,0.30,12,0.00,1388.00,13489.00,6660,20240222,-38.81,3310,20241209,23.11,4180,-2.51,20250226,3580,13.83,20250203,6400,-36.33,20240308,3310,23.11,20241209,2.65,N,001390,1000,711 억,,3652236,N,N,0,N,00,N
20250305,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4015,170,2,4.42,629578877,159110,132.58,3805,4030,3805,4995,2695,3845,3956.86,5.24,0,64375,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2749,2.89,0.30,12,0.23,1388.00,13489.00,6680,20240221,-39.90,3310,20241209,21.30,4180,-3.95,20250226,3580,12.15,20250203,6400,-37.27,20240308,3310,21.30,20241209,2.69,N,001390,1000,711 억,,3588156,N,N,0,N,00,N
20250305,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4010,165,2,4.29,591141887,149528,124.60,3805,4030,3805,4995,2695,3845,3953.39,5.24,0,61943,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2746,2.89,0.30,12,0.22,1388.00,13489.00,6680,20240221,-39.97,3310,20241209,21.15,4180,-4.07,20250226,3580,12.01,20250203,6400,-37.34,20240308,3310,21.15,20241209,2.69,N,001390,1000,711 억,,3588156,N,N,0,N,00,N
20250305,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4010,165,2,4.29,478406452,121418,101.17,3805,4025,3805,4995,2695,3845,3940.16,5.24,0,48656,3975,3910,3855,3790,3735,3882,3762,711,1150,1000,2760,5,1,68469040,2746,2.89,0.30,12,0.18,1388.00,13489.00,6680,20240221,-39.97,3310,20241209,21.15,4180,-4.07,20250226,3580,12.01,20250203,6400,-37.34,20240308,3310,21.15,20241209,2.69,N,001390,1000,711 억,,3588156,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 20250306 160118 55 40.00 KOSPI 화학 N N N Y 40 N 4050 35 2 0.87 391984147 97232 60.70 4025 4080 3990 5210 2815 4015 4031.43 5.33 0 1741 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2773 2.92 0.30 12 0.14 1388.00 13489.00 6660 20240222 -39.19 3310 20241209 22.36 4180 -3.11 20250226 3580 13.13 20250203 6400 -36.72 20240308 3310 22.36 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
3 20250306 150118 55 40.00 KOSPI 화학 N N N Y 40 N 4030 15 2 0.37 357846957 88771 55.42 4025 4080 3990 5210 2815 4015 4031.12 5.33 0 -1272 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2759 2.90 0.30 12 0.13 1388.00 13489.00 6660 20240222 -39.49 3310 20241209 21.75 4180 -3.59 20250226 3580 12.57 20250203 6400 -37.03 20240308 3310 21.75 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
4 20250306 140118 55 40.00 KOSPI 화학 N N N Y 40 N 4045 30 2 0.75 333173640 82658 51.60 4025 4080 3990 5210 2815 4015 4030.75 5.33 0 -2833 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2770 2.91 0.30 12 0.12 1388.00 13489.00 6660 20240222 -39.26 3310 20241209 22.21 4180 -3.23 20250226 3580 12.99 20250203 6400 -36.80 20240308 3310 22.21 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
5 20250306 130118 55 40.00 KOSPI 화학 N N N Y 40 N 4030 15 2 0.37 256039694 63578 39.69 4025 4080 3990 5210 2815 4015 4027.17 5.33 0 -10383 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2759 2.90 0.30 12 0.09 1388.00 13489.00 6660 20240222 -39.49 3310 20241209 21.75 4180 -3.59 20250226 3580 12.57 20250203 6400 -37.03 20240308 3310 21.75 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
6 20250306 120118 55 40.00 KOSPI 화학 N N N Y 40 N 4025 10 2 0.25 150751769 37470 23.39 4025 4080 3990 5210 2815 4015 4023.27 5.33 0 1101 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2756 2.90 0.30 12 0.05 1388.00 13489.00 6660 20240222 -39.56 3310 20241209 21.60 4180 -3.71 20250226 3580 12.43 20250203 6400 -37.11 20240308 3310 21.60 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
7 20250306 110118 55 40.00 KOSPI 화학 N N N Y 40 N 4020 5 2 0.12 109249834 27175 16.97 4025 4080 3990 5210 2815 4015 4020.23 5.33 0 -58 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2752 2.90 0.30 12 0.04 1388.00 13489.00 6660 20240222 -39.64 3310 20241209 21.45 4180 -3.83 20250226 3580 12.29 20250203 6400 -37.19 20240308 3310 21.45 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
8 20250306 100118 55 40.00 KOSPI 화학 N N N Y 40 N 4005 -10 5 -0.25 85777984 21333 13.32 4025 4080 3990 5210 2815 4015 4020.91 5.33 0 691 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2742 2.89 0.30 12 0.03 1388.00 13489.00 6660 20240222 -39.86 3310 20241209 21.00 4180 -4.19 20250226 3580 11.87 20250203 6400 -37.42 20240308 3310 21.00 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
9 20250306 090118 55 40.00 KOSPI 화학 N N N Y 40 N 4075 60 2 1.49 10296420 2557 1.60 4025 4075 4025 5210 2815 4015 4026.76 5.33 0 1245 4175 4095 3950 3870 3725 4135 3910 711 1195 1000 2890 5 1 68469040 2790 2.94 0.30 12 0.00 1388.00 13489.00 6660 20240222 -38.81 3310 20241209 23.11 4180 -2.51 20250226 3580 13.83 20250203 6400 -36.33 20240308 3310 23.11 20241209 2.65 N 001390 1000 711 억 3652236 N N 0 N 00 N
10 20250305 160118 55 40.00 KOSPI 화학 N N N Y 40 N 4015 170 2 4.42 629578877 159110 132.58 3805 4030 3805 4995 2695 3845 3956.86 5.24 0 64375 3975 3910 3855 3790 3735 3882 3762 711 1150 1000 2760 5 1 68469040 2749 2.89 0.30 12 0.23 1388.00 13489.00 6680 20240221 -39.90 3310 20241209 21.30 4180 -3.95 20250226 3580 12.15 20250203 6400 -37.27 20240308 3310 21.30 20241209 2.69 N 001390 1000 711 억 3588156 N N 0 N 00 N
11 20250305 150118 55 40.00 KOSPI 화학 N N N Y 40 N 4010 165 2 4.29 591141887 149528 124.60 3805 4030 3805 4995 2695 3845 3953.39 5.24 0 61943 3975 3910 3855 3790 3735 3882 3762 711 1150 1000 2760 5 1 68469040 2746 2.89 0.30 12 0.22 1388.00 13489.00 6680 20240221 -39.97 3310 20241209 21.15 4180 -4.07 20250226 3580 12.01 20250203 6400 -37.34 20240308 3310 21.15 20241209 2.69 N 001390 1000 711 억 3588156 N N 0 N 00 N
12 20250305 140117 55 40.00 KOSPI 화학 N N N Y 40 N 4010 165 2 4.29 478406452 121418 101.17 3805 4025 3805 4995 2695 3845 3940.16 5.24 0 48656 3975 3910 3855 3790 3735 3882 3762 711 1150 1000 2760 5 1 68469040 2746 2.89 0.30 12 0.18 1388.00 13489.00 6680 20240221 -39.97 3310 20241209 21.15 4180 -4.07 20250226 3580 12.01 20250203 6400 -37.34 20240308 3310 21.15 20241209 2.69 N 001390 1000 711 억 3588156 N N 0 N 00 N