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
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
20250512,160133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,-650,5,-2.76,2439854500,105844,52.01,23750,23950,22800,30600,16500,23550,23051.43,9.54,0,-27011,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18196,8.72,0.62,12,0.13,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,8122,N,00,N
20250512,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22850,-700,5,-2.97,2198935850,95315,46.84,23750,23950,22850,30600,16500,23550,23070.20,9.54,0,-25471,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18156,8.70,0.62,12,0.12,2626.00,36717.00,40150,20240531,-43.09,18810,20250409,21.48,24600,-7.11,20250122,18810,21.48,20250409,40150,-43.09,20240531,18810,21.48,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22900,-650,5,-2.76,1945230200,84226,41.39,23750,23950,22850,30600,16500,23550,23095.36,9.54,0,-20631,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18196,8.72,0.62,12,0.11,2626.00,36717.00,40150,20240531,-42.96,18810,20250409,21.74,24600,-6.91,20250122,18810,21.74,20250409,40150,-42.96,20240531,18810,21.74,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,130133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23050,-500,5,-2.12,1613979650,69799,34.30,23750,23950,22850,30600,16500,23550,23123.25,9.54,0,-8637,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18315,8.78,0.63,12,0.09,2626.00,36717.00,40150,20240531,-42.59,18810,20250409,22.54,24600,-6.30,20250122,18810,22.54,20250409,40150,-42.59,20240531,18810,22.54,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,120134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23000,-550,5,-2.34,1526008325,65977,32.42,23750,23950,22850,30600,16500,23550,23129.40,9.54,0,-7853,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18275,8.76,0.63,12,0.08,2626.00,36717.00,40150,20240531,-42.71,18810,20250409,22.28,24600,-6.50,20250122,18810,22.28,20250409,40150,-42.71,20240531,18810,22.28,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,110134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23050,-500,5,-2.12,1234021650,53298,26.19,23750,23950,22850,30600,16500,23550,23153.24,9.54,0,-2936,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18315,8.78,0.63,12,0.07,2626.00,36717.00,40150,20240531,-42.59,18810,20250409,22.54,24600,-6.30,20250122,18810,22.54,20250409,40150,-42.59,20240531,18810,22.54,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,100134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23200,-350,5,-1.49,758770850,32719,16.08,23750,23950,22850,30600,16500,23550,23190.53,9.54,0,-1810,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18434,8.83,0.63,12,0.04,2626.00,36717.00,40150,20240531,-42.22,18810,20250409,23.34,24600,-5.69,20250122,18810,23.34,20250409,40150,-42.22,20240531,18810,23.34,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250512,090134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,100,2,0.42,45269000,1910,0.94,23750,23950,23600,30600,16500,23550,23701.05,9.54,0,-226,24250,23900,23600,23250,22950,24075,23425,412,7050,500,16950,50,1,79458180,18792,9.01,0.64,12,0.00,2626.00,36717.00,40150,20240531,-41.10,18810,20250409,25.73,24600,-3.86,20250122,18810,25.73,20250409,40150,-41.10,20240531,18810,25.73,20250409,0.52,Y,002790,500,412 억,,7577059,N,N,11042,N,00,N
20250509,160133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,350,2,1.51,4814800825,203505,75.58,23450,23950,23300,30150,16250,23200,23659.38,9.45,0,52454,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18712,8.97,0.64,12,0.26,2626.00,36717.00,40150,20240531,-41.34,18810,20250409,25.20,24600,-4.27,20250122,18810,25.20,20250409,40150,-41.34,20240531,18810,25.20,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,11042,N,00,N
20250509,150133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,300,2,1.29,4471400775,188904,70.15,23450,23950,23300,30150,16250,23200,23670.23,9.45,0,48066,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18673,8.95,0.64,12,0.24,2626.00,36717.00,40150,20240531,-41.47,18810,20250409,24.93,24600,-4.47,20250122,18810,24.93,20250409,40150,-41.47,20240531,18810,24.93,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,N,00,N
20250509,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,500,2,2.16,3761125550,158781,58.97,23450,23950,23300,30150,16250,23200,23687.50,9.45,0,51030,24200,23700,23200,22700,22200,23950,22950,412,6950,500,16700,50,1,79458180,18832,9.03,0.65,12,0.20,2626.00,36717.00,40150,20240531,-40.97,18810,20250409,26.00,24600,-3.66,20250122,18810,26.00,20250409,40150,-40.97,20240531,18810,26.00,20250409,0.53,Y,002790,500,412 억,,7510828,N,N,7199,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 160133 55 30.00 KOSPI200 화학 N N N Y 40 N 22900 -650 5 -2.76 2439854500 105844 52.01 23750 23950 22800 30600 16500 23550 23051.43 9.54 0 -27011 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18196 8.72 0.62 12 0.13 2626.00 36717.00 40150 20240531 -42.96 18810 20250409 21.74 24600 -6.91 20250122 18810 21.74 20250409 40150 -42.96 20240531 18810 21.74 20250409 0.52 Y 002790 500 412 억 7577059 N N 8122 N 00 N
3 20250512 150134 55 30.00 KOSPI200 화학 N N N Y 40 N 22850 -700 5 -2.97 2198935850 95315 46.84 23750 23950 22850 30600 16500 23550 23070.20 9.54 0 -25471 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18156 8.70 0.62 12 0.12 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 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
4 20250512 140134 55 30.00 KOSPI200 화학 N N N Y 40 N 22900 -650 5 -2.76 1945230200 84226 41.39 23750 23950 22850 30600 16500 23550 23095.36 9.54 0 -20631 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18196 8.72 0.62 12 0.11 2626.00 36717.00 40150 20240531 -42.96 18810 20250409 21.74 24600 -6.91 20250122 18810 21.74 20250409 40150 -42.96 20240531 18810 21.74 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
5 20250512 130133 55 30.00 KOSPI200 화학 N N N Y 40 N 23050 -500 5 -2.12 1613979650 69799 34.30 23750 23950 22850 30600 16500 23550 23123.25 9.54 0 -8637 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18315 8.78 0.63 12 0.09 2626.00 36717.00 40150 20240531 -42.59 18810 20250409 22.54 24600 -6.30 20250122 18810 22.54 20250409 40150 -42.59 20240531 18810 22.54 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
6 20250512 120134 55 30.00 KOSPI200 화학 N N N Y 40 N 23000 -550 5 -2.34 1526008325 65977 32.42 23750 23950 22850 30600 16500 23550 23129.40 9.54 0 -7853 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18275 8.76 0.63 12 0.08 2626.00 36717.00 40150 20240531 -42.71 18810 20250409 22.28 24600 -6.50 20250122 18810 22.28 20250409 40150 -42.71 20240531 18810 22.28 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
7 20250512 110134 55 30.00 KOSPI200 화학 N N N Y 40 N 23050 -500 5 -2.12 1234021650 53298 26.19 23750 23950 22850 30600 16500 23550 23153.24 9.54 0 -2936 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18315 8.78 0.63 12 0.07 2626.00 36717.00 40150 20240531 -42.59 18810 20250409 22.54 24600 -6.30 20250122 18810 22.54 20250409 40150 -42.59 20240531 18810 22.54 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
8 20250512 100134 55 30.00 KOSPI200 화학 N N N Y 40 N 23200 -350 5 -1.49 758770850 32719 16.08 23750 23950 22850 30600 16500 23550 23190.53 9.54 0 -1810 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18434 8.83 0.63 12 0.04 2626.00 36717.00 40150 20240531 -42.22 18810 20250409 23.34 24600 -5.69 20250122 18810 23.34 20250409 40150 -42.22 20240531 18810 23.34 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
9 20250512 090134 55 30.00 KOSPI200 화학 N N N Y 40 N 23650 100 2 0.42 45269000 1910 0.94 23750 23950 23600 30600 16500 23550 23701.05 9.54 0 -226 24250 23900 23600 23250 22950 24075 23425 412 7050 500 16950 50 1 79458180 18792 9.01 0.64 12 0.00 2626.00 36717.00 40150 20240531 -41.10 18810 20250409 25.73 24600 -3.86 20250122 18810 25.73 20250409 40150 -41.10 20240531 18810 25.73 20250409 0.52 Y 002790 500 412 억 7577059 N N 11042 N 00 N
10 20250509 160133 55 30.00 KOSPI200 화학 N N N Y 40 N 23550 350 2 1.51 4814800825 203505 75.58 23450 23950 23300 30150 16250 23200 23659.38 9.45 0 52454 24200 23700 23200 22700 22200 23950 22950 412 6950 500 16700 50 1 79458180 18712 8.97 0.64 12 0.26 2626.00 36717.00 40150 20240531 -41.34 18810 20250409 25.20 24600 -4.27 20250122 18810 25.20 20250409 40150 -41.34 20240531 18810 25.20 20250409 0.53 Y 002790 500 412 억 7510828 N N 11042 N 00 N
11 20250509 150133 55 30.00 KOSPI200 화학 N N N Y 40 N 23500 300 2 1.29 4471400775 188904 70.15 23450 23950 23300 30150 16250 23200 23670.23 9.45 0 48066 24200 23700 23200 22700 22200 23950 22950 412 6950 500 16700 50 1 79458180 18673 8.95 0.64 12 0.24 2626.00 36717.00 40150 20240531 -41.47 18810 20250409 24.93 24600 -4.47 20250122 18810 24.93 20250409 40150 -41.47 20240531 18810 24.93 20250409 0.53 Y 002790 500 412 억 7510828 N N 7199 N 00 N
12 20250509 140133 55 30.00 KOSPI200 화학 N N N Y 40 N 23700 500 2 2.16 3761125550 158781 58.97 23450 23950 23300 30150 16250 23200 23687.50 9.45 0 51030 24200 23700 23200 22700 22200 23950 22950 412 6950 500 16700 50 1 79458180 18832 9.03 0.65 12 0.20 2626.00 36717.00 40150 20240531 -40.97 18810 20250409 26.00 24600 -3.66 20250122 18810 26.00 20250409 40150 -40.97 20240531 18810 26.00 20250409 0.53 Y 002790 500 412 억 7510828 N N 7199 N 00 N