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
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
20250212,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3760,20,2,0.53,319337225,85385,88.94,3770,3775,3700,4860,2620,3740,3739.97,5.23,0,-522,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2574,2.71,0.28,12,0.12,1388.00,13489.00,6820,20240219,-44.87,3310,20241209,13.60,3960,-5.05,20250122,3580,5.03,20250203,6820,-44.87,20240219,3310,13.60,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,270,N,00,N
20250212,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,0,3,0.00,302791095,80979,84.35,3770,3775,3700,4860,2620,3740,3739.13,5.23,0,-493,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2561,2.69,0.28,12,0.12,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3745,5,2,0.13,249451675,66736,69.51,3770,3775,3700,4860,2620,3740,3737.89,5.23,0,-1735,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2564,2.70,0.28,12,0.10,1388.00,13489.00,6820,20240219,-45.09,3310,20241209,13.14,3960,-5.43,20250122,3580,4.61,20250203,6820,-45.09,20240219,3310,13.14,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3755,15,2,0.40,200889810,53778,56.01,3770,3775,3700,4860,2620,3740,3735.54,5.23,0,-1117,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2571,2.71,0.28,12,0.08,1388.00,13489.00,6820,20240219,-44.94,3310,20241209,13.44,3960,-5.18,20250122,3580,4.89,20250203,6820,-44.94,20240219,3310,13.44,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3750,10,2,0.27,139876170,37543,39.10,3770,3770,3700,4860,2620,3740,3725.76,5.23,0,984,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2568,2.70,0.28,12,0.05,1388.00,13489.00,6820,20240219,-45.01,3310,20241209,13.29,3960,-5.30,20250122,3580,4.75,20250203,6820,-45.01,20240219,3310,13.29,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,0,3,0.00,105611900,28366,29.55,3770,3770,3700,4860,2620,3740,3723.19,5.23,0,-459,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2561,2.69,0.28,12,0.04,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3725,-15,5,-0.40,74502600,20026,20.86,3770,3770,3700,4860,2620,3740,3720.29,5.23,0,-1162,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2550,2.68,0.28,12,0.03,1388.00,13489.00,6820,20240219,-45.38,3310,20241209,12.54,3960,-5.93,20250122,3580,4.05,20250203,6820,-45.38,20240219,3310,12.54,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250212,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,0,3,0.00,5482115,1461,1.52,3770,3770,3740,4860,2620,3740,3752.30,5.23,0,-464,3786,3762,3736,3712,3686,3775,3725,711,1120,1000,2690,5,1,68469040,2561,2.69,0.28,12,0.00,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.60,N,001390,1000,711 억,,3577737,N,N,0,N,00,N
20250211,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,20,2,0.54,357775290,95734,95.16,3735,3760,3710,4835,2605,3720,3737.18,5.22,0,17748,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2561,2.69,0.28,12,0.14,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
20250211,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,20,2,0.54,338376390,90548,90.01,3735,3760,3710,4835,2605,3720,3736.98,5.22,0,17210,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2561,2.69,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.16,3310,20241209,12.99,3960,-5.56,20250122,3580,4.47,20250203,6820,-45.16,20240219,3310,12.99,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,N,00,N
20250211,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3745,25,2,0.67,262553460,70324,69.91,3735,3755,3710,4835,2605,3720,3733.48,5.22,0,16292,3756,3737,3701,3682,3646,3747,3692,711,1115,1000,2670,5,1,68469040,2564,2.70,0.28,12,0.10,1388.00,13489.00,6820,20240219,-45.09,3310,20241209,13.14,3960,-5.43,20250122,3580,4.61,20250203,6820,-45.09,20240219,3310,13.14,20241209,2.59,N,001390,1000,711 억,,3575438,N,N,29,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 160118 55 40.00 KOSPI 화학 N N N Y 40 N 3760 20 2 0.53 319337225 85385 88.94 3770 3775 3700 4860 2620 3740 3739.97 5.23 0 -522 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2574 2.71 0.28 12 0.12 1388.00 13489.00 6820 20240219 -44.87 3310 20241209 13.60 3960 -5.05 20250122 3580 5.03 20250203 6820 -44.87 20240219 3310 13.60 20241209 2.60 N 001390 1000 711 억 3577737 N N 270 N 00 N
3 20250212 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 0 3 0.00 302791095 80979 84.35 3770 3775 3700 4860 2620 3740 3739.13 5.23 0 -493 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2561 2.69 0.28 12 0.12 1388.00 13489.00 6820 20240219 -45.16 3310 20241209 12.99 3960 -5.56 20250122 3580 4.47 20250203 6820 -45.16 20240219 3310 12.99 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
4 20250212 140118 55 40.00 KOSPI 화학 N N N Y 40 N 3745 5 2 0.13 249451675 66736 69.51 3770 3775 3700 4860 2620 3740 3737.89 5.23 0 -1735 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2564 2.70 0.28 12 0.10 1388.00 13489.00 6820 20240219 -45.09 3310 20241209 13.14 3960 -5.43 20250122 3580 4.61 20250203 6820 -45.09 20240219 3310 13.14 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
5 20250212 130119 55 40.00 KOSPI 화학 N N N Y 40 N 3755 15 2 0.40 200889810 53778 56.01 3770 3775 3700 4860 2620 3740 3735.54 5.23 0 -1117 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2571 2.71 0.28 12 0.08 1388.00 13489.00 6820 20240219 -44.94 3310 20241209 13.44 3960 -5.18 20250122 3580 4.89 20250203 6820 -44.94 20240219 3310 13.44 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
6 20250212 120119 55 40.00 KOSPI 화학 N N N Y 40 N 3750 10 2 0.27 139876170 37543 39.10 3770 3770 3700 4860 2620 3740 3725.76 5.23 0 984 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2568 2.70 0.28 12 0.05 1388.00 13489.00 6820 20240219 -45.01 3310 20241209 13.29 3960 -5.30 20250122 3580 4.75 20250203 6820 -45.01 20240219 3310 13.29 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
7 20250212 110118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 0 3 0.00 105611900 28366 29.55 3770 3770 3700 4860 2620 3740 3723.19 5.23 0 -459 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2561 2.69 0.28 12 0.04 1388.00 13489.00 6820 20240219 -45.16 3310 20241209 12.99 3960 -5.56 20250122 3580 4.47 20250203 6820 -45.16 20240219 3310 12.99 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
8 20250212 100118 55 40.00 KOSPI 화학 N N N Y 40 N 3725 -15 5 -0.40 74502600 20026 20.86 3770 3770 3700 4860 2620 3740 3720.29 5.23 0 -1162 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2550 2.68 0.28 12 0.03 1388.00 13489.00 6820 20240219 -45.38 3310 20241209 12.54 3960 -5.93 20250122 3580 4.05 20250203 6820 -45.38 20240219 3310 12.54 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
9 20250212 090118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 0 3 0.00 5482115 1461 1.52 3770 3770 3740 4860 2620 3740 3752.30 5.23 0 -464 3786 3762 3736 3712 3686 3775 3725 711 1120 1000 2690 5 1 68469040 2561 2.69 0.28 12 0.00 1388.00 13489.00 6820 20240219 -45.16 3310 20241209 12.99 3960 -5.56 20250122 3580 4.47 20250203 6820 -45.16 20240219 3310 12.99 20241209 2.60 N 001390 1000 711 억 3577737 N N 0 N 00 N
10 20250211 160118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 20 2 0.54 357775290 95734 95.16 3735 3760 3710 4835 2605 3720 3737.18 5.22 0 17748 3756 3737 3701 3682 3646 3747 3692 711 1115 1000 2670 5 1 68469040 2561 2.69 0.28 12 0.14 1388.00 13489.00 6820 20240219 -45.16 3310 20241209 12.99 3960 -5.56 20250122 3580 4.47 20250203 6820 -45.16 20240219 3310 12.99 20241209 2.59 N 001390 1000 711 억 3575438 N N 29 N 00 N
11 20250211 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 20 2 0.54 338376390 90548 90.01 3735 3760 3710 4835 2605 3720 3736.98 5.22 0 17210 3756 3737 3701 3682 3646 3747 3692 711 1115 1000 2670 5 1 68469040 2561 2.69 0.28 12 0.13 1388.00 13489.00 6820 20240219 -45.16 3310 20241209 12.99 3960 -5.56 20250122 3580 4.47 20250203 6820 -45.16 20240219 3310 12.99 20241209 2.59 N 001390 1000 711 억 3575438 N N 29 N 00 N
12 20250211 140118 55 40.00 KOSPI 화학 N N N Y 40 N 3745 25 2 0.67 262553460 70324 69.91 3735 3755 3710 4835 2605 3720 3733.48 5.22 0 16292 3756 3737 3701 3682 3646 3747 3692 711 1115 1000 2670 5 1 68469040 2564 2.70 0.28 12 0.10 1388.00 13489.00 6820 20240219 -45.09 3310 20241209 13.14 3960 -5.43 20250122 3580 4.61 20250203 6820 -45.09 20240219 3310 13.14 20241209 2.59 N 001390 1000 711 억 3575438 N N 29 N 00 N