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
002790/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
20250516,160129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22700,-50,5,-0.22,1877628075,82828,120.99,22800,22950,22400,29550,15950,22750,22668.99,9.43,0,7268,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,18037,8.64,0.62,12,0.10,2626.00,36717.00,40150,20240531,-43.46,18810,20250409,20.68,24600,-7.72,20250122,18810,20.68,20250409,40150,-43.46,20240531,18810,20.68,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,7391,N,00,N
20250516,150130,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22750,0,3,0.00,1783367475,78683,114.94,22800,22950,22400,29550,15950,22750,22665.22,9.43,0,5584,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,18077,8.66,0.62,12,0.10,2626.00,36717.00,40150,20240531,-43.34,18810,20250409,20.95,24600,-7.52,20250122,18810,20.95,20250409,40150,-43.34,20240531,18810,20.95,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,140130,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22750,0,3,0.00,1395616575,61669,90.08,22800,22950,22400,29550,15950,22750,22630.76,9.43,0,9363,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,18077,8.66,0.62,12,0.08,2626.00,36717.00,40150,20240531,-43.34,18810,20250409,20.95,24600,-7.52,20250122,18810,20.95,20250409,40150,-43.34,20240531,18810,20.95,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,130130,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,-150,5,-0.66,1048940125,46414,67.80,22800,22950,22400,29550,15950,22750,22599.65,9.43,0,5980,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,17958,8.61,0.62,12,0.06,2626.00,36717.00,40150,20240531,-43.71,18810,20250409,20.15,24600,-8.13,20250122,18810,20.15,20250409,40150,-43.71,20240531,18810,20.15,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,120128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22600,-150,5,-0.66,958222175,42405,61.94,22800,22950,22400,29550,15950,22750,22596.91,9.43,0,5640,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,17958,8.61,0.62,12,0.05,2626.00,36717.00,40150,20240531,-43.71,18810,20250409,20.15,24600,-8.13,20250122,18810,20.15,20250409,40150,-43.71,20240531,18810,20.15,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,110127,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22650,-100,5,-0.44,783384125,34666,50.64,22800,22950,22400,29550,15950,22750,22598.05,9.43,0,3312,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,17997,8.63,0.62,12,0.04,2626.00,36717.00,40150,20240531,-43.59,18810,20250409,20.41,24600,-7.93,20250122,18810,20.41,20250409,40150,-43.59,20240531,18810,20.41,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,100131,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22500,-250,5,-1.10,420515100,18552,27.10,22800,22950,22500,29550,15950,22750,22666.83,9.43,0,-1300,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,17878,8.57,0.61,12,0.02,2626.00,36717.00,40150,20240531,-43.96,18810,20250409,19.62,24600,-8.54,20250122,18810,19.62,20250409,40150,-43.96,20240531,18810,19.62,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250516,090129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22950,200,2,0.88,5609250,246,0.36,22800,22950,22800,29550,15950,22750,22801.83,9.43,0,-25,23816,23282,22966,22432,22116,23125,22275,412,6800,500,16380,50,1,79458180,18236,8.74,0.63,12,0.00,2626.00,36717.00,40150,20240531,-42.84,18810,20250409,22.01,24600,-6.71,20250122,18810,22.01,20250409,40150,-42.84,20240531,18810,22.01,20250409,0.50,Y,002790,500,412 억,,7494657,N,N,9859,N,00,N
20250515,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22750,-350,5,-1.52,1566321250,68458,75.36,22900,23500,22650,30000,16200,23100,22880.07,9.47,0,-24617,23500,23300,23000,22800,22500,23400,22900,412,6900,500,16630,50,1,79458180,18077,8.66,0.62,12,0.09,2626.00,36717.00,40150,20240531,-43.34,18810,20250409,20.95,24600,-7.52,20250122,18810,20.95,20250409,40150,-43.34,20240531,18810,20.95,20250409,0.50,Y,002790,500,412 억,,7522763,N,N,9859,N,00,N
20250515,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-250,5,-1.08,1413135450,61734,67.96,22900,23500,22650,30000,16200,23100,22890.72,9.47,0,-27121,23500,23300,23000,22800,22500,23400,22900,412,6900,500,16630,50,1,79458180,18156,8.70,0.62,12,0.08,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.50,Y,002790,500,412 억,,7522763,N,N,6771,N,00,N
20250515,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-250,5,-1.08,1236549975,54015,59.46,22900,23500,22650,30000,16200,23100,22892.71,9.47,0,-27792,23500,23300,23000,22800,22500,23400,22900,412,6900,500,16630,50,1,79458180,18156,8.70,0.62,12,0.07,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.50,Y,002790,500,412 억,,7522763,N,N,6771,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 160129 55 30.00 KOSPI200 화학 N N N Y 40 N 22700 -50 5 -0.22 1877628075 82828 120.99 22800 22950 22400 29550 15950 22750 22668.99 9.43 0 7268 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 18037 8.64 0.62 12 0.10 2626.00 36717.00 40150 20240531 -43.46 18810 20250409 20.68 24600 -7.72 20250122 18810 20.68 20250409 40150 -43.46 20240531 18810 20.68 20250409 0.50 Y 002790 500 412 억 7494657 N N 7391 N 00 N
3 20250516 150130 55 30.00 KOSPI200 화학 N N N Y 40 N 22750 0 3 0.00 1783367475 78683 114.94 22800 22950 22400 29550 15950 22750 22665.22 9.43 0 5584 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 18077 8.66 0.62 12 0.10 2626.00 36717.00 40150 20240531 -43.34 18810 20250409 20.95 24600 -7.52 20250122 18810 20.95 20250409 40150 -43.34 20240531 18810 20.95 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
4 20250516 140130 55 30.00 KOSPI200 화학 N N N Y 40 N 22750 0 3 0.00 1395616575 61669 90.08 22800 22950 22400 29550 15950 22750 22630.76 9.43 0 9363 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 18077 8.66 0.62 12 0.08 2626.00 36717.00 40150 20240531 -43.34 18810 20250409 20.95 24600 -7.52 20250122 18810 20.95 20250409 40150 -43.34 20240531 18810 20.95 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
5 20250516 130130 55 30.00 KOSPI200 화학 N N N Y 40 N 22600 -150 5 -0.66 1048940125 46414 67.80 22800 22950 22400 29550 15950 22750 22599.65 9.43 0 5980 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 17958 8.61 0.62 12 0.06 2626.00 36717.00 40150 20240531 -43.71 18810 20250409 20.15 24600 -8.13 20250122 18810 20.15 20250409 40150 -43.71 20240531 18810 20.15 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
6 20250516 120128 55 30.00 KOSPI200 화학 N N N Y 40 N 22600 -150 5 -0.66 958222175 42405 61.94 22800 22950 22400 29550 15950 22750 22596.91 9.43 0 5640 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 17958 8.61 0.62 12 0.05 2626.00 36717.00 40150 20240531 -43.71 18810 20250409 20.15 24600 -8.13 20250122 18810 20.15 20250409 40150 -43.71 20240531 18810 20.15 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
7 20250516 110127 55 30.00 KOSPI200 화학 N N N Y 40 N 22650 -100 5 -0.44 783384125 34666 50.64 22800 22950 22400 29550 15950 22750 22598.05 9.43 0 3312 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 17997 8.63 0.62 12 0.04 2626.00 36717.00 40150 20240531 -43.59 18810 20250409 20.41 24600 -7.93 20250122 18810 20.41 20250409 40150 -43.59 20240531 18810 20.41 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
8 20250516 100131 55 30.00 KOSPI200 화학 N N N Y 40 N 22500 -250 5 -1.10 420515100 18552 27.10 22800 22950 22500 29550 15950 22750 22666.83 9.43 0 -1300 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 17878 8.57 0.61 12 0.02 2626.00 36717.00 40150 20240531 -43.96 18810 20250409 19.62 24600 -8.54 20250122 18810 19.62 20250409 40150 -43.96 20240531 18810 19.62 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
9 20250516 090129 55 30.00 KOSPI200 화학 N N N Y 40 N 22950 200 2 0.88 5609250 246 0.36 22800 22950 22800 29550 15950 22750 22801.83 9.43 0 -25 23816 23282 22966 22432 22116 23125 22275 412 6800 500 16380 50 1 79458180 18236 8.74 0.63 12 0.00 2626.00 36717.00 40150 20240531 -42.84 18810 20250409 22.01 24600 -6.71 20250122 18810 22.01 20250409 40150 -42.84 20240531 18810 22.01 20250409 0.50 Y 002790 500 412 억 7494657 N N 9859 N 00 N
10 20250515 160134 55 30.00 KOSPI200 화학 N N N Y 40 N 22750 -350 5 -1.52 1566321250 68458 75.36 22900 23500 22650 30000 16200 23100 22880.07 9.47 0 -24617 23500 23300 23000 22800 22500 23400 22900 412 6900 500 16630 50 1 79458180 18077 8.66 0.62 12 0.09 2626.00 36717.00 40150 20240531 -43.34 18810 20250409 20.95 24600 -7.52 20250122 18810 20.95 20250409 40150 -43.34 20240531 18810 20.95 20250409 0.50 Y 002790 500 412 억 7522763 N N 9859 N 00 N
11 20250515 150134 55 30.00 KOSPI200 화학 N N N Y 40 N 22850 -250 5 -1.08 1413135450 61734 67.96 22900 23500 22650 30000 16200 23100 22890.72 9.47 0 -27121 23500 23300 23000 22800 22500 23400 22900 412 6900 500 16630 50 1 79458180 18156 8.70 0.62 12 0.08 2626.00 36717.00 40150 20240531 -43.09 18810 20250409 21.48 24600 -7.11 20250122 18810 21.48 20250409 40150 -43.09 20240531 18810 21.48 20250409 0.50 Y 002790 500 412 억 7522763 N N 6771 N 00 N
12 20250515 140134 55 30.00 KOSPI200 화학 N N N Y 40 N 22850 -250 5 -1.08 1236549975 54015 59.46 22900 23500 22650 30000 16200 23100 22892.71 9.47 0 -27792 23500 23300 23000 22800 22500 23400 22900 412 6900 500 16630 50 1 79458180 18156 8.70 0.62 12 0.07 2626.00 36717.00 40150 20240531 -43.09 18810 20250409 21.48 24600 -7.11 20250122 18810 21.48 20250409 40150 -43.09 20240531 18810 21.48 20250409 0.50 Y 002790 500 412 억 7522763 N N 6771 N 00 N