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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002790/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
20250429,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22650,850,2,3.90,5191620575,231737,291.74,22000,22750,21850,28300,15300,21800,22403.07,9.26,0,67057,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17997,8.63,0.62,12,0.29,2626.00,36717.00,40150,20240531,-43.59,18810,20250409,20.41,24600,-7.93,20250122,18810,20.41,20250409,40150,-43.59,20240531,18810,20.41,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,5984,N,00,N
20250429,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22650,850,2,3.90,4590073175,205188,258.32,22000,22650,21850,28300,15300,21800,22370.09,9.26,0,62040,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17997,8.63,0.62,12,0.26,2626.00,36717.00,40150,20240531,-43.59,18810,20250409,20.41,24600,-7.93,20250122,18810,20.41,20250409,40150,-43.59,20240531,18810,20.41,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22550,750,2,3.44,3491857400,156536,197.07,22000,22600,21850,28300,15300,21800,22307.06,9.26,0,45874,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17918,8.59,0.61,12,0.20,2626.00,36717.00,40150,20240531,-43.84,18810,20250409,19.88,24600,-8.33,20250122,18810,19.88,20250409,40150,-43.84,20240531,18810,19.88,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22400,600,2,2.75,2574375300,115746,145.72,22000,22450,21850,28300,15300,21800,22241.59,9.26,0,29046,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17799,8.53,0.61,12,0.15,2626.00,36717.00,40150,20240531,-44.21,18810,20250409,19.09,24600,-8.94,20250122,18810,19.09,20250409,40150,-44.21,20240531,18810,19.09,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22300,500,2,2.29,1830403375,82467,103.82,22000,22350,21850,28300,15300,21800,22195.59,9.26,0,15442,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17719,8.49,0.61,12,0.10,2626.00,36717.00,40150,20240531,-44.46,18810,20250409,18.55,24600,-9.35,20250122,18810,18.55,20250409,40150,-44.46,20240531,18810,18.55,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,110136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,450,2,2.06,1410687275,63645,80.12,22000,22300,21850,28300,15300,21800,22164.93,9.26,0,19501,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17679,8.47,0.61,12,0.08,2626.00,36717.00,40150,20240531,-44.58,18810,20250409,18.29,24600,-9.55,20250122,18810,18.29,20250409,40150,-44.58,20240531,18810,18.29,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,450,2,2.06,987451075,44604,56.15,22000,22250,21850,28300,15300,21800,22138.17,9.26,0,21120,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17679,8.47,0.61,12,0.06,2626.00,36717.00,40150,20240531,-44.58,18810,20250409,18.29,24600,-9.55,20250122,18810,18.29,20250409,40150,-44.58,20240531,18810,18.29,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250429,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,250,2,1.15,100967800,4588,5.78,22000,22100,21850,28300,15300,21800,22006.93,9.26,0,2973,22066,21932,21816,21682,21566,21875,21625,412,6500,500,15690,50,1,79458180,17521,8.40,0.60,12,0.01,2626.00,36717.00,40150,20240531,-45.08,18810,20250409,17.22,24600,-10.37,20250122,18810,17.22,20250409,40150,-45.08,20240531,18810,17.22,20250409,0.63,Y,002790,500,412 억,,7358325,N,N,6721,N,00,N
20250428,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,-50,5,-0.23,1735055675,79433,78.24,21900,21950,21700,28400,15300,21850,21843.01,9.23,0,22711,22150,22000,21800,21650,21450,22075,21725,412,6550,500,15730,50,1,79458180,17322,8.30,0.59,12,0.10,2626.00,36717.00,40150,20240531,-45.70,18810,20250409,15.90,24600,-11.38,20250122,18810,15.90,20250409,40150,-45.70,20240531,18810,15.90,20250409,0.64,Y,002790,500,412 억,,7335705,N,N,6719,N,00,N
20250428,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21700,-150,5,-0.69,1475266725,67517,66.51,21900,21950,21700,28400,15300,21850,21850.30,9.23,0,21135,22150,22000,21800,21650,21450,22075,21725,412,6550,500,15730,50,1,79458180,17242,8.26,0.59,12,0.08,2626.00,36717.00,40150,20240531,-45.95,18810,20250409,15.36,24600,-11.79,20250122,18810,15.36,20250409,40150,-45.95,20240531,18810,15.36,20250409,0.64,Y,002790,500,412 억,,7335705,N,N,6628,N,00,N
20250428,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,-100,5,-0.46,1019432575,46652,45.95,21900,21950,21700,28400,15300,21850,21851.85,9.23,0,16742,22150,22000,21800,21650,21450,22075,21725,412,6550,500,15730,50,1,79458180,17282,8.28,0.59,12,0.06,2626.00,36717.00,40150,20240531,-45.83,18810,20250409,15.63,24600,-11.59,20250122,18810,15.63,20250409,40150,-45.83,20240531,18810,15.63,20250409,0.64,Y,002790,500,412 억,,7335705,N,N,6628,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 20250429 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 22650 850 2 3.90 5191620575 231737 291.74 22000 22750 21850 28300 15300 21800 22403.07 9.26 0 67057 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17997 8.63 0.62 12 0.29 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 0.63 Y 002790 500 412 억 7358325 N N 5984 N 00 N
3 20250429 150136 55 30.00 KOSPI200 화학 N N N Y 40 N 22650 850 2 3.90 4590073175 205188 258.32 22000 22650 21850 28300 15300 21800 22370.09 9.26 0 62040 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17997 8.63 0.62 12 0.26 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 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
4 20250429 140136 55 30.00 KOSPI200 화학 N N N Y 40 N 22550 750 2 3.44 3491857400 156536 197.07 22000 22600 21850 28300 15300 21800 22307.06 9.26 0 45874 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17918 8.59 0.61 12 0.20 2626.00 36717.00 40150 20240531 -43.84 18810 20250409 19.88 24600 -8.33 20250122 18810 19.88 20250409 40150 -43.84 20240531 18810 19.88 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
5 20250429 130138 55 30.00 KOSPI200 화학 N N N Y 40 N 22400 600 2 2.75 2574375300 115746 145.72 22000 22450 21850 28300 15300 21800 22241.59 9.26 0 29046 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17799 8.53 0.61 12 0.15 2626.00 36717.00 40150 20240531 -44.21 18810 20250409 19.09 24600 -8.94 20250122 18810 19.09 20250409 40150 -44.21 20240531 18810 19.09 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
6 20250429 120137 55 30.00 KOSPI200 화학 N N N Y 40 N 22300 500 2 2.29 1830403375 82467 103.82 22000 22350 21850 28300 15300 21800 22195.59 9.26 0 15442 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17719 8.49 0.61 12 0.10 2626.00 36717.00 40150 20240531 -44.46 18810 20250409 18.55 24600 -9.35 20250122 18810 18.55 20250409 40150 -44.46 20240531 18810 18.55 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
7 20250429 110136 55 30.00 KOSPI200 화학 N N N Y 40 N 22250 450 2 2.06 1410687275 63645 80.12 22000 22300 21850 28300 15300 21800 22164.93 9.26 0 19501 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17679 8.47 0.61 12 0.08 2626.00 36717.00 40150 20240531 -44.58 18810 20250409 18.29 24600 -9.55 20250122 18810 18.29 20250409 40150 -44.58 20240531 18810 18.29 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
8 20250429 100138 55 30.00 KOSPI200 화학 N N N Y 40 N 22250 450 2 2.06 987451075 44604 56.15 22000 22250 21850 28300 15300 21800 22138.17 9.26 0 21120 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17679 8.47 0.61 12 0.06 2626.00 36717.00 40150 20240531 -44.58 18810 20250409 18.29 24600 -9.55 20250122 18810 18.29 20250409 40150 -44.58 20240531 18810 18.29 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
9 20250429 090138 55 30.00 KOSPI200 화학 N N N Y 40 N 22050 250 2 1.15 100967800 4588 5.78 22000 22100 21850 28300 15300 21800 22006.93 9.26 0 2973 22066 21932 21816 21682 21566 21875 21625 412 6500 500 15690 50 1 79458180 17521 8.40 0.60 12 0.01 2626.00 36717.00 40150 20240531 -45.08 18810 20250409 17.22 24600 -10.37 20250122 18810 17.22 20250409 40150 -45.08 20240531 18810 17.22 20250409 0.63 Y 002790 500 412 억 7358325 N N 6721 N 00 N
10 20250428 160137 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 -50 5 -0.23 1735055675 79433 78.24 21900 21950 21700 28400 15300 21850 21843.01 9.23 0 22711 22150 22000 21800 21650 21450 22075 21725 412 6550 500 15730 50 1 79458180 17322 8.30 0.59 12 0.10 2626.00 36717.00 40150 20240531 -45.70 18810 20250409 15.90 24600 -11.38 20250122 18810 15.90 20250409 40150 -45.70 20240531 18810 15.90 20250409 0.64 Y 002790 500 412 억 7335705 N N 6719 N 00 N
11 20250428 150137 55 30.00 KOSPI200 화학 N N N Y 40 N 21700 -150 5 -0.69 1475266725 67517 66.51 21900 21950 21700 28400 15300 21850 21850.30 9.23 0 21135 22150 22000 21800 21650 21450 22075 21725 412 6550 500 15730 50 1 79458180 17242 8.26 0.59 12 0.08 2626.00 36717.00 40150 20240531 -45.95 18810 20250409 15.36 24600 -11.79 20250122 18810 15.36 20250409 40150 -45.95 20240531 18810 15.36 20250409 0.64 Y 002790 500 412 억 7335705 N N 6628 N 00 N
12 20250428 140137 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 -100 5 -0.46 1019432575 46652 45.95 21900 21950 21700 28400 15300 21850 21851.85 9.23 0 16742 22150 22000 21800 21650 21450 22075 21725 412 6550 500 15730 50 1 79458180 17282 8.28 0.59 12 0.06 2626.00 36717.00 40150 20240531 -45.83 18810 20250409 15.63 24600 -11.59 20250122 18810 15.63 20250409 40150 -45.83 20240531 18810 15.63 20250409 0.64 Y 002790 500 412 억 7335705 N N 6628 N 00 N