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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001390/price/prices-20250501.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
20250516,160115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,-65,5,-1.63,688915298,174307,109.21,3945,4010,3920,5180,2790,3985,3952.33,6.11,0,-66889,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2684,4.34,0.28,12,0.25,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,27997,N,00,N
20250516,150116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,-60,5,-1.51,632091678,159857,100.16,3945,4010,3925,5180,2790,3985,3954.11,6.11,0,-66310,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2687,4.35,0.28,12,0.23,903.00,13897.00,5840,20240529,-32.79,3310,20241209,18.58,4180,-6.10,20250226,3380,16.12,20250407,5840,-32.79,20240529,3310,18.58,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,140116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3940,-45,5,-1.13,541688453,136854,85.74,3945,4010,3935,5180,2790,3985,3958.15,6.11,0,-63424,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2698,4.36,0.28,12,0.20,903.00,13897.00,5840,20240529,-32.53,3310,20241209,19.03,4180,-5.74,20250226,3380,16.57,20250407,5840,-32.53,20240529,3310,19.03,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,130115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3950,-35,5,-0.88,508800463,128508,80.51,3945,4010,3935,5180,2790,3985,3959.29,6.11,0,-62388,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2705,4.37,0.28,12,0.19,903.00,13897.00,5840,20240529,-32.36,3310,20241209,19.34,4180,-5.50,20250226,3380,16.86,20250407,5840,-32.36,20240529,3310,19.34,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,120114,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3950,-35,5,-0.88,404317503,102000,63.91,3945,4010,3940,5180,2790,3985,3963.90,6.11,0,-47087,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2705,4.37,0.28,12,0.15,903.00,13897.00,5840,20240529,-32.36,3310,20241209,19.34,4180,-5.50,20250226,3380,16.86,20250407,5840,-32.36,20240529,3310,19.34,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,110114,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,-25,5,-0.63,370174273,93366,58.50,3945,4010,3940,5180,2790,3985,3964.77,6.11,0,-44712,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2711,4.39,0.28,12,0.14,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,100116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,-25,5,-0.63,261650333,65906,41.29,3945,4010,3940,5180,2790,3985,3970.05,6.11,0,-30028,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2711,4.39,0.28,12,0.10,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250516,090115,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3980,-5,5,-0.13,11997455,3041,1.91,3945,3985,3945,5180,2790,3985,3945.23,6.11,0,7,4081,4032,3986,3937,3891,4057,3962,711,1195,1000,2860,5,1,68469040,2725,4.41,0.29,12,0.00,903.00,13897.00,5840,20240529,-31.85,3310,20241209,20.24,4180,-4.78,20250226,3380,17.75,20250407,5840,-31.85,20240529,3310,20.24,20241209,2.35,Y,001390,1000,711 억,,4182527,N,N,16691,N,00,N
20250515,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3985,5,2,0.13,638956290,159322,145.30,3980,4035,3940,5170,2790,3980,4010.65,6.11,0,-1011,4060,4020,3975,3935,3890,3997,3912,711,1190,1000,2860,5,1,68469040,2728,4.41,0.29,12,0.23,903.00,13897.00,5840,20240529,-31.76,3310,20241209,20.39,4180,-4.67,20250226,3380,17.90,20250407,5840,-31.76,20240529,3310,20.39,20241209,2.39,Y,001390,1000,711 억,,4185556,N,N,16691,N,00,N
20250515,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3995,15,2,0.38,621598480,154970,141.33,3980,4035,3940,5170,2790,3980,4011.09,6.11,0,-804,4060,4020,3975,3935,3890,3997,3912,711,1190,1000,2860,5,1,68469040,2735,4.42,0.29,12,0.23,903.00,13897.00,5840,20240529,-31.59,3310,20241209,20.69,4180,-4.43,20250226,3380,18.20,20250407,5840,-31.59,20240529,3310,20.69,20241209,2.39,Y,001390,1000,711 억,,4185556,N,N,11734,N,00,N
20250515,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4005,25,2,0.63,569279750,141891,129.40,3980,4035,3940,5170,2790,3980,4012.09,6.11,0,3915,4060,4020,3975,3935,3890,3997,3912,711,1190,1000,2860,5,1,68469040,2742,4.44,0.29,12,0.21,903.00,13897.00,5840,20240529,-31.42,3310,20241209,21.00,4180,-4.19,20250226,3380,18.49,20250407,5840,-31.42,20240529,3310,21.00,20241209,2.39,Y,001390,1000,711 억,,4185556,N,N,11734,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 20250516 160115 55 40.00 KOSPI 화학 N N N Y 40 N 3920 -65 5 -1.63 688915298 174307 109.21 3945 4010 3920 5180 2790 3985 3952.33 6.11 0 -66889 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2684 4.34 0.28 12 0.25 903.00 13897.00 5840 20240529 -32.88 3310 20241209 18.43 4180 -6.22 20250226 3380 15.98 20250407 5840 -32.88 20240529 3310 18.43 20241209 2.35 Y 001390 1000 711 억 4182527 N N 27997 N 00 N
3 20250516 150116 55 40.00 KOSPI 화학 N N N Y 40 N 3925 -60 5 -1.51 632091678 159857 100.16 3945 4010 3925 5180 2790 3985 3954.11 6.11 0 -66310 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2687 4.35 0.28 12 0.23 903.00 13897.00 5840 20240529 -32.79 3310 20241209 18.58 4180 -6.10 20250226 3380 16.12 20250407 5840 -32.79 20240529 3310 18.58 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
4 20250516 140116 55 40.00 KOSPI 화학 N N N Y 40 N 3940 -45 5 -1.13 541688453 136854 85.74 3945 4010 3935 5180 2790 3985 3958.15 6.11 0 -63424 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2698 4.36 0.28 12 0.20 903.00 13897.00 5840 20240529 -32.53 3310 20241209 19.03 4180 -5.74 20250226 3380 16.57 20250407 5840 -32.53 20240529 3310 19.03 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
5 20250516 130115 55 40.00 KOSPI 화학 N N N Y 40 N 3950 -35 5 -0.88 508800463 128508 80.51 3945 4010 3935 5180 2790 3985 3959.29 6.11 0 -62388 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2705 4.37 0.28 12 0.19 903.00 13897.00 5840 20240529 -32.36 3310 20241209 19.34 4180 -5.50 20250226 3380 16.86 20250407 5840 -32.36 20240529 3310 19.34 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
6 20250516 120114 55 40.00 KOSPI 화학 N N N Y 40 N 3950 -35 5 -0.88 404317503 102000 63.91 3945 4010 3940 5180 2790 3985 3963.90 6.11 0 -47087 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2705 4.37 0.28 12 0.15 903.00 13897.00 5840 20240529 -32.36 3310 20241209 19.34 4180 -5.50 20250226 3380 16.86 20250407 5840 -32.36 20240529 3310 19.34 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
7 20250516 110114 55 40.00 KOSPI 화학 N N N Y 40 N 3960 -25 5 -0.63 370174273 93366 58.50 3945 4010 3940 5180 2790 3985 3964.77 6.11 0 -44712 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2711 4.39 0.28 12 0.14 903.00 13897.00 5840 20240529 -32.19 3310 20241209 19.64 4180 -5.26 20250226 3380 17.16 20250407 5840 -32.19 20240529 3310 19.64 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
8 20250516 100116 55 40.00 KOSPI 화학 N N N Y 40 N 3960 -25 5 -0.63 261650333 65906 41.29 3945 4010 3940 5180 2790 3985 3970.05 6.11 0 -30028 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2711 4.39 0.28 12 0.10 903.00 13897.00 5840 20240529 -32.19 3310 20241209 19.64 4180 -5.26 20250226 3380 17.16 20250407 5840 -32.19 20240529 3310 19.64 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
9 20250516 090115 55 40.00 KOSPI 화학 N N N Y 40 N 3980 -5 5 -0.13 11997455 3041 1.91 3945 3985 3945 5180 2790 3985 3945.23 6.11 0 7 4081 4032 3986 3937 3891 4057 3962 711 1195 1000 2860 5 1 68469040 2725 4.41 0.29 12 0.00 903.00 13897.00 5840 20240529 -31.85 3310 20241209 20.24 4180 -4.78 20250226 3380 17.75 20250407 5840 -31.85 20240529 3310 20.24 20241209 2.35 Y 001390 1000 711 억 4182527 N N 16691 N 00 N
10 20250515 160117 55 40.00 KOSPI 화학 N N N Y 40 N 3985 5 2 0.13 638956290 159322 145.30 3980 4035 3940 5170 2790 3980 4010.65 6.11 0 -1011 4060 4020 3975 3935 3890 3997 3912 711 1190 1000 2860 5 1 68469040 2728 4.41 0.29 12 0.23 903.00 13897.00 5840 20240529 -31.76 3310 20241209 20.39 4180 -4.67 20250226 3380 17.90 20250407 5840 -31.76 20240529 3310 20.39 20241209 2.39 Y 001390 1000 711 억 4185556 N N 16691 N 00 N
11 20250515 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3995 15 2 0.38 621598480 154970 141.33 3980 4035 3940 5170 2790 3980 4011.09 6.11 0 -804 4060 4020 3975 3935 3890 3997 3912 711 1190 1000 2860 5 1 68469040 2735 4.42 0.29 12 0.23 903.00 13897.00 5840 20240529 -31.59 3310 20241209 20.69 4180 -4.43 20250226 3380 18.20 20250407 5840 -31.59 20240529 3310 20.69 20241209 2.39 Y 001390 1000 711 억 4185556 N N 11734 N 00 N
12 20250515 140118 55 40.00 KOSPI 화학 N N N Y 40 N 4005 25 2 0.63 569279750 141891 129.40 3980 4035 3940 5170 2790 3980 4012.09 6.11 0 3915 4060 4020 3975 3935 3890 3997 3912 711 1190 1000 2860 5 1 68469040 2742 4.44 0.29 12 0.21 903.00 13897.00 5840 20240529 -31.42 3310 20241209 21.00 4180 -4.19 20250226 3380 18.49 20250407 5840 -31.42 20240529 3310 21.00 20241209 2.39 Y 001390 1000 711 억 4185556 N N 11734 N 00 N