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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002790/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,29150,250,2,0.87,4405716625,152286,140.33,28900,29250,28550,37550,20250,28900,28930.54,11.06,0,13132,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,23162,11.10,0.79,12,0.19,2626.00,36717.00,34300,20250714,-15.01,18810,20250409,54.97,34300,-15.01,20250714,18810,54.97,20250409,34300,-15.01,20250714,18810,54.97,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,18155,N,00,N
20250806,150128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,29150,250,2,0.87,3976569525,137561,126.76,28900,29250,28550,37550,20250,28900,28907.68,11.06,0,13743,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,23162,11.10,0.79,12,0.17,2626.00,36717.00,34300,20250714,-15.01,18810,20250409,54.97,34300,-15.01,20250714,18810,54.97,20250409,34300,-15.01,20250714,18810,54.97,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,140129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,100,2,0.35,2951549375,102356,94.32,28900,29200,28550,37550,20250,28900,28836.11,11.06,0,8012,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,23043,11.04,0.79,12,0.13,2626.00,36717.00,34300,20250714,-15.45,18810,20250409,54.17,34300,-15.45,20250714,18810,54.17,20250409,34300,-15.45,20250714,18810,54.17,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,130128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,-150,5,-0.52,2221490875,77121,71.07,28900,29200,28550,37550,20250,28900,28805.27,11.06,0,-2703,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,22844,10.95,0.78,12,0.10,2626.00,36717.00,34300,20250714,-16.18,18810,20250409,52.84,34300,-16.18,20250714,18810,52.84,20250409,34300,-16.18,20250714,18810,52.84,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,120128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,28600,-300,5,-1.04,1746750550,60550,55.80,28900,29200,28600,37550,20250,28900,28848.07,11.06,0,-2652,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,22725,10.89,0.78,12,0.08,2626.00,36717.00,34300,20250714,-16.62,18810,20250409,52.05,34300,-16.62,20250714,18810,52.05,20250409,34300,-16.62,20250714,18810,52.05,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,110128,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,-50,5,-0.17,1077005475,37224,34.30,28900,29200,28650,37550,20250,28900,28933.09,11.06,0,-1191,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,22924,10.99,0.79,12,0.05,2626.00,36717.00,34300,20250714,-15.89,18810,20250409,53.38,34300,-15.89,20250714,18810,53.38,20250409,34300,-15.89,20250714,18810,53.38,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,100127,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,100,2,0.35,624526550,21599,19.90,28900,29200,28650,37550,20250,28900,28914.60,11.06,0,-986,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,23043,11.04,0.79,12,0.03,2626.00,36717.00,34300,20250714,-15.45,18810,20250409,54.17,34300,-15.45,20250714,18810,54.17,20250409,34300,-15.45,20250714,18810,54.17,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,N,00,N
20250806,090129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,28950,50,2,0.17,31587550,1093,1.01,28900,28950,28875,37550,20250,28900,28899.86,11.06,0,-424,30100,29500,29200,28600,28300,29350,28450,412,8650,500,21380,50,1,79458180,23003,11.02,0.79,12,0.00,2626.00,36717.00,34300,20250714,-15.60,18810,20250409,53.91,34300,-15.60,20250714,18810,53.91,20250409,34300,-15.60,20250714,18810,53.91,20250409,0.30,Y,002790,500,412 억,,8791610,N,N,10698,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 20250806 160128 55 30.00 KOSPI200 화학 N N N Y 40 N 29150 250 2 0.87 4405716625 152286 140.33 28900 29250 28550 37550 20250 28900 28930.54 11.06 0 13132 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 23162 11.10 0.79 12 0.19 2626.00 36717.00 34300 20250714 -15.01 18810 20250409 54.97 34300 -15.01 20250714 18810 54.97 20250409 34300 -15.01 20250714 18810 54.97 20250409 0.30 Y 002790 500 412 억 8791610 N N 18155 N 00 N
3 20250806 150128 55 30.00 KOSPI200 화학 N N N Y 40 N 29150 250 2 0.87 3976569525 137561 126.76 28900 29250 28550 37550 20250 28900 28907.68 11.06 0 13743 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 23162 11.10 0.79 12 0.17 2626.00 36717.00 34300 20250714 -15.01 18810 20250409 54.97 34300 -15.01 20250714 18810 54.97 20250409 34300 -15.01 20250714 18810 54.97 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
4 20250806 140129 55 30.00 KOSPI200 화학 N N N Y 40 N 29000 100 2 0.35 2951549375 102356 94.32 28900 29200 28550 37550 20250 28900 28836.11 11.06 0 8012 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 23043 11.04 0.79 12 0.13 2626.00 36717.00 34300 20250714 -15.45 18810 20250409 54.17 34300 -15.45 20250714 18810 54.17 20250409 34300 -15.45 20250714 18810 54.17 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
5 20250806 130128 55 30.00 KOSPI200 화학 N N N Y 40 N 28750 -150 5 -0.52 2221490875 77121 71.07 28900 29200 28550 37550 20250 28900 28805.27 11.06 0 -2703 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 22844 10.95 0.78 12 0.10 2626.00 36717.00 34300 20250714 -16.18 18810 20250409 52.84 34300 -16.18 20250714 18810 52.84 20250409 34300 -16.18 20250714 18810 52.84 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
6 20250806 120128 55 30.00 KOSPI200 화학 N N N Y 40 N 28600 -300 5 -1.04 1746750550 60550 55.80 28900 29200 28600 37550 20250 28900 28848.07 11.06 0 -2652 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 22725 10.89 0.78 12 0.08 2626.00 36717.00 34300 20250714 -16.62 18810 20250409 52.05 34300 -16.62 20250714 18810 52.05 20250409 34300 -16.62 20250714 18810 52.05 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
7 20250806 110128 55 30.00 KOSPI200 화학 N N N Y 40 N 28850 -50 5 -0.17 1077005475 37224 34.30 28900 29200 28650 37550 20250 28900 28933.09 11.06 0 -1191 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 22924 10.99 0.79 12 0.05 2626.00 36717.00 34300 20250714 -15.89 18810 20250409 53.38 34300 -15.89 20250714 18810 53.38 20250409 34300 -15.89 20250714 18810 53.38 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
8 20250806 100127 55 30.00 KOSPI200 화학 N N N Y 40 N 29000 100 2 0.35 624526550 21599 19.90 28900 29200 28650 37550 20250 28900 28914.60 11.06 0 -986 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 23043 11.04 0.79 12 0.03 2626.00 36717.00 34300 20250714 -15.45 18810 20250409 54.17 34300 -15.45 20250714 18810 54.17 20250409 34300 -15.45 20250714 18810 54.17 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N
9 20250806 090129 55 30.00 KOSPI200 화학 N N N Y 40 N 28950 50 2 0.17 31587550 1093 1.01 28900 28950 28875 37550 20250 28900 28899.86 11.06 0 -424 30100 29500 29200 28600 28300 29350 28450 412 8650 500 21380 50 1 79458180 23003 11.02 0.79 12 0.00 2626.00 36717.00 34300 20250714 -15.60 18810 20250409 53.91 34300 -15.60 20250714 18810 53.91 20250409 34300 -15.60 20250714 18810 53.91 20250409 0.30 Y 002790 500 412 억 8791610 N N 10698 N 00 N