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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001390/price/prices-20250401.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
20250414,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3735,95,2,2.61,290941083,78369,114.41,3645,3745,3645,4730,2550,3640,3712.42,5.78,0,23111,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2557,4.14,0.27,12,0.11,903.00,13897.00,5910,20240402,-36.80,3310,20241209,12.84,4180,-10.65,20250226,3380,10.50,20250407,5840,-36.04,20240529,3310,12.84,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,1085,N,00,N
20250414,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,100,2,2.75,280310188,75523,110.26,3645,3745,3645,4730,2550,3640,3711.59,5.78,0,22352,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2561,4.14,0.27,12,0.11,903.00,13897.00,5910,20240402,-36.72,3310,20241209,12.99,4180,-10.53,20250226,3380,10.65,20250407,5840,-35.96,20240529,3310,12.99,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3725,85,2,2.34,246497878,66471,97.04,3645,3740,3645,4730,2550,3640,3708.35,5.78,0,17584,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2550,4.13,0.27,12,0.10,903.00,13897.00,5910,20240402,-36.97,3310,20241209,12.54,4180,-10.89,20250226,3380,10.21,20250407,5840,-36.22,20240529,3310,12.54,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3725,85,2,2.34,218604208,58982,86.11,3645,3740,3645,4730,2550,3640,3706.29,5.78,0,12307,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2550,4.13,0.27,12,0.09,903.00,13897.00,5910,20240402,-36.97,3310,20241209,12.54,4180,-10.89,20250226,3380,10.21,20250407,5840,-36.22,20240529,3310,12.54,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3735,95,2,2.61,192549883,51977,75.88,3645,3740,3645,4730,2550,3640,3704.52,5.78,0,12502,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2557,4.14,0.27,12,0.08,903.00,13897.00,5910,20240402,-36.80,3310,20241209,12.84,4180,-10.65,20250226,3380,10.50,20250407,5840,-36.04,20240529,3310,12.84,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,70,2,1.92,160853693,43471,63.46,3645,3730,3645,4730,2550,3640,3700.25,5.78,0,10986,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2540,4.11,0.27,12,0.06,903.00,13897.00,5910,20240402,-37.23,3310,20241209,12.08,4180,-11.24,20250226,3380,9.76,20250407,5840,-36.47,20240529,3310,12.08,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,100118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3680,40,2,1.10,102522615,27687,40.42,3645,3730,3645,4730,2550,3640,3702.92,5.78,0,10259,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2520,4.08,0.26,12,0.04,903.00,13897.00,5910,20240402,-37.73,3310,20241209,11.18,4180,-11.96,20250226,3380,8.88,20250407,5840,-36.99,20240529,3310,11.18,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250414,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3645,5,2,0.14,1596540,438,0.64,3645,3675,3645,4730,2550,3640,3645.07,5.78,0,136,3720,3680,3625,3585,3530,3700,3605,711,1090,1000,2620,5,1,68469040,2496,4.04,0.26,12,0.00,903.00,13897.00,5910,20240402,-38.32,3310,20241209,10.12,4180,-12.80,20250226,3380,7.84,20250407,5840,-37.59,20240529,3310,10.12,20241209,2.39,Y,001390,1000,711 억,,3958755,N,N,4554,N,00,N
20250411,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3640,0,3,0.00,242778541,67284,53.73,3600,3665,3570,4730,2550,3640,3608.23,5.77,0,5236,3720,3680,3610,3570,3500,3700,3590,711,1090,1000,2620,5,1,68469040,2492,4.03,0.26,12,0.10,903.00,13897.00,5980,20240401,-39.13,3310,20241209,9.97,4180,-12.92,20250226,3380,7.69,20250407,5840,-37.67,20240529,3310,9.97,20241209,2.41,Y,001390,1000,711 억,,3953837,N,N,4554,N,00,N
20250411,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3655,15,2,0.41,228218674,63289,50.54,3600,3660,3570,4730,2550,3640,3605.96,5.77,0,3896,3720,3680,3610,3570,3500,3700,3590,711,1090,1000,2620,5,1,68469040,2503,4.05,0.26,12,0.09,903.00,13897.00,5980,20240401,-38.88,3310,20241209,10.42,4180,-12.56,20250226,3380,8.14,20250407,5840,-37.41,20240529,3310,10.42,20241209,2.41,Y,001390,1000,711 억,,3953837,N,N,7949,N,00,N
20250411,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3655,15,2,0.41,215548472,59815,47.77,3600,3660,3570,4730,2550,3640,3603.57,5.77,0,4262,3720,3680,3610,3570,3500,3700,3590,711,1090,1000,2620,5,1,68469040,2503,4.05,0.26,12,0.09,903.00,13897.00,5980,20240401,-38.88,3310,20241209,10.42,4180,-12.56,20250226,3380,8.14,20250407,5840,-37.41,20240529,3310,10.42,20241209,2.41,Y,001390,1000,711 억,,3953837,N,N,7949,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 20250414 160118 55 40.00 KOSPI 화학 N N N Y 40 N 3735 95 2 2.61 290941083 78369 114.41 3645 3745 3645 4730 2550 3640 3712.42 5.78 0 23111 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2557 4.14 0.27 12 0.11 903.00 13897.00 5910 20240402 -36.80 3310 20241209 12.84 4180 -10.65 20250226 3380 10.50 20250407 5840 -36.04 20240529 3310 12.84 20241209 2.39 Y 001390 1000 711 억 3958755 N N 1085 N 00 N
3 20250414 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3740 100 2 2.75 280310188 75523 110.26 3645 3745 3645 4730 2550 3640 3711.59 5.78 0 22352 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2561 4.14 0.27 12 0.11 903.00 13897.00 5910 20240402 -36.72 3310 20241209 12.99 4180 -10.53 20250226 3380 10.65 20250407 5840 -35.96 20240529 3310 12.99 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
4 20250414 140118 55 40.00 KOSPI 화학 N N N Y 40 N 3725 85 2 2.34 246497878 66471 97.04 3645 3740 3645 4730 2550 3640 3708.35 5.78 0 17584 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2550 4.13 0.27 12 0.10 903.00 13897.00 5910 20240402 -36.97 3310 20241209 12.54 4180 -10.89 20250226 3380 10.21 20250407 5840 -36.22 20240529 3310 12.54 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
5 20250414 130118 55 40.00 KOSPI 화학 N N N Y 40 N 3725 85 2 2.34 218604208 58982 86.11 3645 3740 3645 4730 2550 3640 3706.29 5.78 0 12307 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2550 4.13 0.27 12 0.09 903.00 13897.00 5910 20240402 -36.97 3310 20241209 12.54 4180 -10.89 20250226 3380 10.21 20250407 5840 -36.22 20240529 3310 12.54 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
6 20250414 120118 55 40.00 KOSPI 화학 N N N Y 40 N 3735 95 2 2.61 192549883 51977 75.88 3645 3740 3645 4730 2550 3640 3704.52 5.78 0 12502 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2557 4.14 0.27 12 0.08 903.00 13897.00 5910 20240402 -36.80 3310 20241209 12.84 4180 -10.65 20250226 3380 10.50 20250407 5840 -36.04 20240529 3310 12.84 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
7 20250414 110118 55 40.00 KOSPI 화학 N N N Y 40 N 3710 70 2 1.92 160853693 43471 63.46 3645 3730 3645 4730 2550 3640 3700.25 5.78 0 10986 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2540 4.11 0.27 12 0.06 903.00 13897.00 5910 20240402 -37.23 3310 20241209 12.08 4180 -11.24 20250226 3380 9.76 20250407 5840 -36.47 20240529 3310 12.08 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
8 20250414 100118 55 40.00 KOSPI 화학 N N N Y 40 N 3680 40 2 1.10 102522615 27687 40.42 3645 3730 3645 4730 2550 3640 3702.92 5.78 0 10259 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2520 4.08 0.26 12 0.04 903.00 13897.00 5910 20240402 -37.73 3310 20241209 11.18 4180 -11.96 20250226 3380 8.88 20250407 5840 -36.99 20240529 3310 11.18 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
9 20250414 090118 55 40.00 KOSPI 화학 N N N Y 40 N 3645 5 2 0.14 1596540 438 0.64 3645 3675 3645 4730 2550 3640 3645.07 5.78 0 136 3720 3680 3625 3585 3530 3700 3605 711 1090 1000 2620 5 1 68469040 2496 4.04 0.26 12 0.00 903.00 13897.00 5910 20240402 -38.32 3310 20241209 10.12 4180 -12.80 20250226 3380 7.84 20250407 5840 -37.59 20240529 3310 10.12 20241209 2.39 Y 001390 1000 711 억 3958755 N N 4554 N 00 N
10 20250411 160118 55 40.00 KOSPI 화학 N N N Y 40 N 3640 0 3 0.00 242778541 67284 53.73 3600 3665 3570 4730 2550 3640 3608.23 5.77 0 5236 3720 3680 3610 3570 3500 3700 3590 711 1090 1000 2620 5 1 68469040 2492 4.03 0.26 12 0.10 903.00 13897.00 5980 20240401 -39.13 3310 20241209 9.97 4180 -12.92 20250226 3380 7.69 20250407 5840 -37.67 20240529 3310 9.97 20241209 2.41 Y 001390 1000 711 억 3953837 N N 4554 N 00 N
11 20250411 150118 55 40.00 KOSPI 화학 N N N Y 40 N 3655 15 2 0.41 228218674 63289 50.54 3600 3660 3570 4730 2550 3640 3605.96 5.77 0 3896 3720 3680 3610 3570 3500 3700 3590 711 1090 1000 2620 5 1 68469040 2503 4.05 0.26 12 0.09 903.00 13897.00 5980 20240401 -38.88 3310 20241209 10.42 4180 -12.56 20250226 3380 8.14 20250407 5840 -37.41 20240529 3310 10.42 20241209 2.41 Y 001390 1000 711 억 3953837 N N 7949 N 00 N
12 20250411 140118 55 40.00 KOSPI 화학 N N N Y 40 N 3655 15 2 0.41 215548472 59815 47.77 3600 3660 3570 4730 2550 3640 3603.57 5.77 0 4262 3720 3680 3610 3570 3500 3700 3590 711 1090 1000 2620 5 1 68469040 2503 4.05 0.26 12 0.09 903.00 13897.00 5980 20240401 -38.88 3310 20241209 10.42 4180 -12.56 20250226 3380 8.14 20250407 5840 -37.41 20240529 3310 10.42 20241209 2.41 Y 001390 1000 711 억 3953837 N N 7949 N 00 N