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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3965,80,2,2.06,568010899,143810,146.20,3900,3975,3900,5050,2720,3885,3949.73,5.95,0,63640,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2715,4.39,0.29,12,0.21,903.00,13897.00,5840,20240529,-32.11,3310,20241209,19.79,4180,-5.14,20250226,3380,17.31,20250407,5840,-32.11,20240529,3310,19.79,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,14917,N,00,N
20250512,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,476466429,120694,122.70,3900,3975,3900,5050,2720,3885,3947.72,5.95,0,56523,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.18,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3950,65,2,1.67,440787604,111679,113.53,3900,3975,3900,5050,2720,3885,3946.92,5.95,0,53317,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2705,4.37,0.28,12,0.16,903.00,13897.00,5840,20240529,-32.36,3310,20241209,19.34,4180,-5.50,20250226,3380,16.86,20250407,5840,-32.36,20240529,3310,19.34,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,130117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,353187550,89617,91.11,3900,3975,3900,5050,2720,3885,3941.08,5.95,0,39163,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.13,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,320132890,81273,82.62,3900,3975,3900,5050,2720,3885,3938.98,5.95,0,36415,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.12,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3960,75,2,1.93,296221238,75236,76.49,3900,3975,3900,5050,2720,3885,3937.23,5.95,0,32429,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2711,4.39,0.28,12,0.11,903.00,13897.00,5840,20240529,-32.19,3310,20241209,19.64,4180,-5.26,20250226,3380,17.16,20250407,5840,-32.19,20240529,3310,19.64,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3940,55,2,1.42,229272020,58316,59.28,3900,3950,3900,5050,2720,3885,3931.55,5.95,0,22814,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2698,4.36,0.28,12,0.09,903.00,13897.00,5840,20240529,-32.53,3310,20241209,19.03,4180,-5.74,20250226,3380,16.57,20250407,5840,-32.53,20240529,3310,19.03,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250512,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,25,2,0.64,3450315,884,0.90,3900,3910,3900,5050,2720,3885,3903.07,5.95,0,562,3981,3932,3896,3847,3811,3915,3830,711,1165,1000,2790,5,1,68469040,2677,4.33,0.28,12,0.00,903.00,13897.00,5840,20240529,-33.05,3310,20241209,18.13,4180,-6.46,20250226,3380,15.68,20250407,5840,-33.05,20240529,3310,18.13,20241209,2.37,Y,001390,1000,711 억,,4076046,N,N,7197,N,00,N
20250509,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,-45,5,-1.15,380795814,98056,135.27,3905,3945,3860,5100,2755,3930,3883.45,5.97,0,-3101,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2660,4.30,0.28,12,0.14,903.00,13897.00,5840,20240529,-33.48,3310,20241209,17.37,4180,-7.06,20250226,3380,14.94,20250407,5840,-33.48,20240529,3310,17.37,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,7197,N,00,N
20250509,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3885,-45,5,-1.15,359996964,92703,127.89,3905,3945,3860,5100,2755,3930,3883.34,5.97,0,-4312,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2660,4.30,0.28,12,0.14,903.00,13897.00,5840,20240529,-33.48,3310,20241209,17.37,4180,-7.06,20250226,3380,14.94,20250407,5840,-33.48,20240529,3310,17.37,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,N,00,N
20250509,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3890,-40,5,-1.02,342457612,88189,121.66,3905,3945,3860,5100,2755,3930,3883.22,5.97,0,-4621,3980,3955,3905,3880,3830,3967,3892,711,1170,1000,2820,5,1,68469040,2663,4.31,0.28,12,0.13,903.00,13897.00,5840,20240529,-33.39,3310,20241209,17.52,4180,-6.94,20250226,3380,15.09,20250407,5840,-33.39,20240529,3310,17.52,20241209,2.38,Y,001390,1000,711 억,,4084592,N,N,13954,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 20250512 160117 55 40.00 KOSPI 화학 N N N Y 40 N 3965 80 2 2.06 568010899 143810 146.20 3900 3975 3900 5050 2720 3885 3949.73 5.95 0 63640 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2715 4.39 0.29 12 0.21 903.00 13897.00 5840 20240529 -32.11 3310 20241209 19.79 4180 -5.14 20250226 3380 17.31 20250407 5840 -32.11 20240529 3310 19.79 20241209 2.37 Y 001390 1000 711 억 4076046 N N 14917 N 00 N
3 20250512 150117 55 40.00 KOSPI 화학 N N N Y 40 N 3960 75 2 1.93 476466429 120694 122.70 3900 3975 3900 5050 2720 3885 3947.72 5.95 0 56523 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2711 4.39 0.28 12 0.18 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
4 20250512 140117 55 40.00 KOSPI 화학 N N N Y 40 N 3950 65 2 1.67 440787604 111679 113.53 3900 3975 3900 5050 2720 3885 3946.92 5.95 0 53317 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2705 4.37 0.28 12 0.16 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
5 20250512 130117 55 40.00 KOSPI 화학 N N N Y 40 N 3960 75 2 1.93 353187550 89617 91.11 3900 3975 3900 5050 2720 3885 3941.08 5.95 0 39163 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2711 4.39 0.28 12 0.13 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
6 20250512 120118 55 40.00 KOSPI 화학 N N N Y 40 N 3960 75 2 1.93 320132890 81273 82.62 3900 3975 3900 5050 2720 3885 3938.98 5.95 0 36415 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2711 4.39 0.28 12 0.12 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
7 20250512 110118 55 40.00 KOSPI 화학 N N N Y 40 N 3960 75 2 1.93 296221238 75236 76.49 3900 3975 3900 5050 2720 3885 3937.23 5.95 0 32429 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2711 4.39 0.28 12 0.11 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
8 20250512 100118 55 40.00 KOSPI 화학 N N N Y 40 N 3940 55 2 1.42 229272020 58316 59.28 3900 3950 3900 5050 2720 3885 3931.55 5.95 0 22814 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2698 4.36 0.28 12 0.09 903.00 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 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
9 20250512 090118 55 40.00 KOSPI 화학 N N N Y 40 N 3910 25 2 0.64 3450315 884 0.90 3900 3910 3900 5050 2720 3885 3903.07 5.95 0 562 3981 3932 3896 3847 3811 3915 3830 711 1165 1000 2790 5 1 68469040 2677 4.33 0.28 12 0.00 903.00 13897.00 5840 20240529 -33.05 3310 20241209 18.13 4180 -6.46 20250226 3380 15.68 20250407 5840 -33.05 20240529 3310 18.13 20241209 2.37 Y 001390 1000 711 억 4076046 N N 7197 N 00 N
10 20250509 160117 55 40.00 KOSPI 화학 N N N Y 40 N 3885 -45 5 -1.15 380795814 98056 135.27 3905 3945 3860 5100 2755 3930 3883.45 5.97 0 -3101 3980 3955 3905 3880 3830 3967 3892 711 1170 1000 2820 5 1 68469040 2660 4.30 0.28 12 0.14 903.00 13897.00 5840 20240529 -33.48 3310 20241209 17.37 4180 -7.06 20250226 3380 14.94 20250407 5840 -33.48 20240529 3310 17.37 20241209 2.38 Y 001390 1000 711 억 4084592 N N 7197 N 00 N
11 20250509 150117 55 40.00 KOSPI 화학 N N N Y 40 N 3885 -45 5 -1.15 359996964 92703 127.89 3905 3945 3860 5100 2755 3930 3883.34 5.97 0 -4312 3980 3955 3905 3880 3830 3967 3892 711 1170 1000 2820 5 1 68469040 2660 4.30 0.28 12 0.14 903.00 13897.00 5840 20240529 -33.48 3310 20241209 17.37 4180 -7.06 20250226 3380 14.94 20250407 5840 -33.48 20240529 3310 17.37 20241209 2.38 Y 001390 1000 711 억 4084592 N N 13954 N 00 N
12 20250509 140117 55 40.00 KOSPI 화학 N N N Y 40 N 3890 -40 5 -1.02 342457612 88189 121.66 3905 3945 3860 5100 2755 3930 3883.22 5.97 0 -4621 3980 3955 3905 3880 3830 3967 3892 711 1170 1000 2820 5 1 68469040 2663 4.31 0.28 12 0.13 903.00 13897.00 5840 20240529 -33.39 3310 20241209 17.52 4180 -6.94 20250226 3380 15.09 20250407 5840 -33.39 20240529 3310 17.52 20241209 2.38 Y 001390 1000 711 억 4084592 N N 13954 N 00 N