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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002790/price/prices-20250301.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
20250312,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,300,2,1.40,2641089250,122002,65.76,21450,21800,21350,27950,15050,21500,21647.02,9.04,0,18524,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17322,17.54,0.60,12,0.15,1243.00,36593.00,40150,20240531,-45.70,20350,20250102,7.13,24600,-11.38,20250122,20350,7.13,20250102,40150,-45.70,20240531,20350,7.13,20250102,0.61,N,002790,500,412 억,,7185764,N,N,958,N,00,N
20250312,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21700,200,2,0.93,2329237600,107674,58.04,21450,21800,21350,27950,15050,21500,21632.32,9.04,0,13627,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17242,17.46,0.59,12,0.14,1243.00,36593.00,40150,20240531,-45.95,20350,20250102,6.63,24600,-11.79,20250122,20350,6.63,20250102,40150,-45.95,20240531,20350,6.63,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,100,2,0.47,2012989150,93082,50.17,21450,21800,21350,27950,15050,21500,21625.99,9.04,0,8686,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17163,17.38,0.59,12,0.12,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,130136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,150,2,0.70,1696240050,78458,42.29,21450,21800,21350,27950,15050,21500,21619.74,9.04,0,3366,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17203,17.42,0.59,12,0.10,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21700,200,2,0.93,1553039150,71859,38.73,21450,21800,21350,27950,15050,21500,21612.33,9.04,0,1149,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17242,17.46,0.59,12,0.09,1243.00,36593.00,40150,20240531,-45.95,20350,20250102,6.63,24600,-11.79,20250122,20350,6.63,20250102,40150,-45.95,20240531,20350,6.63,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,110136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,150,2,0.70,1220633200,56534,30.47,21450,21800,21350,27950,15050,21500,21591.15,9.04,0,-2103,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17203,17.42,0.59,12,0.07,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,100136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,150,2,0.70,750606825,34811,18.76,21450,21800,21350,27950,15050,21500,21562.36,9.04,0,-7049,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17203,17.42,0.59,12,0.04,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,0,3,0.00,28947100,1347,0.73,21450,21550,21450,27950,15050,21500,21489.98,9.04,0,-268,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17084,17.30,0.59,12,0.00,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250311,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,-400,5,-1.83,3970194100,184305,152.13,21400,21800,21400,28450,15350,21900,21541.51,9.05,0,-16581,22500,22200,22000,21700,21500,22100,21600,412,6550,500,15760,50,1,79458180,17084,17.30,0.59,12,0.23,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.66,N,002790,500,412 억,,7189741,N,N,238,N,00,N
20250311,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21400,-500,5,-2.28,3609881075,167538,138.29,21400,21800,21400,28450,15350,21900,21546.64,9.05,0,-9916,22500,22200,22000,21700,21500,22100,21600,412,6550,500,15760,50,1,79458180,17004,17.22,0.58,12,0.21,1243.00,36593.00,40150,20240531,-46.70,20350,20250102,5.16,24600,-13.01,20250122,20350,5.16,20250102,40150,-46.70,20240531,20350,5.16,20250102,0.66,N,002790,500,412 억,,7189741,N,N,436,N,00,N
20250311,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,-250,5,-1.14,2700043375,125248,103.38,21400,21800,21400,28450,15350,21900,21557.58,9.05,0,24767,22500,22200,22000,21700,21500,22100,21600,412,6550,500,15760,50,1,79458180,17203,17.42,0.59,12,0.16,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.66,N,002790,500,412 억,,7189741,N,N,436,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 20250312 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 300 2 1.40 2641089250 122002 65.76 21450 21800 21350 27950 15050 21500 21647.02 9.04 0 18524 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17322 17.54 0.60 12 0.15 1243.00 36593.00 40150 20240531 -45.70 20350 20250102 7.13 24600 -11.38 20250122 20350 7.13 20250102 40150 -45.70 20240531 20350 7.13 20250102 0.61 N 002790 500 412 억 7185764 N N 958 N 00 N
3 20250312 150136 55 30.00 KOSPI200 화학 N N N Y 40 N 21700 200 2 0.93 2329237600 107674 58.04 21450 21800 21350 27950 15050 21500 21632.32 9.04 0 13627 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17242 17.46 0.59 12 0.14 1243.00 36593.00 40150 20240531 -45.95 20350 20250102 6.63 24600 -11.79 20250122 20350 6.63 20250102 40150 -45.95 20240531 20350 6.63 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
4 20250312 140136 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 100 2 0.47 2012989150 93082 50.17 21450 21800 21350 27950 15050 21500 21625.99 9.04 0 8686 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17163 17.38 0.59 12 0.12 1243.00 36593.00 40150 20240531 -46.20 20350 20250102 6.14 24600 -12.20 20250122 20350 6.14 20250102 40150 -46.20 20240531 20350 6.14 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
5 20250312 130136 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 150 2 0.70 1696240050 78458 42.29 21450 21800 21350 27950 15050 21500 21619.74 9.04 0 3366 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17203 17.42 0.59 12 0.10 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
6 20250312 120135 55 30.00 KOSPI200 화학 N N N Y 40 N 21700 200 2 0.93 1553039150 71859 38.73 21450 21800 21350 27950 15050 21500 21612.33 9.04 0 1149 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17242 17.46 0.59 12 0.09 1243.00 36593.00 40150 20240531 -45.95 20350 20250102 6.63 24600 -11.79 20250122 20350 6.63 20250102 40150 -45.95 20240531 20350 6.63 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
7 20250312 110136 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 150 2 0.70 1220633200 56534 30.47 21450 21800 21350 27950 15050 21500 21591.15 9.04 0 -2103 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17203 17.42 0.59 12 0.07 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
8 20250312 100136 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 150 2 0.70 750606825 34811 18.76 21450 21800 21350 27950 15050 21500 21562.36 9.04 0 -7049 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17203 17.42 0.59 12 0.04 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
9 20250312 090135 55 30.00 KOSPI200 화학 N N N Y 40 N 21500 0 3 0.00 28947100 1347 0.73 21450 21550 21450 27950 15050 21500 21489.98 9.04 0 -268 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17084 17.30 0.59 12 0.00 1243.00 36593.00 40150 20240531 -46.45 20350 20250102 5.65 24600 -12.60 20250122 20350 5.65 20250102 40150 -46.45 20240531 20350 5.65 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
10 20250311 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 21500 -400 5 -1.83 3970194100 184305 152.13 21400 21800 21400 28450 15350 21900 21541.51 9.05 0 -16581 22500 22200 22000 21700 21500 22100 21600 412 6550 500 15760 50 1 79458180 17084 17.30 0.59 12 0.23 1243.00 36593.00 40150 20240531 -46.45 20350 20250102 5.65 24600 -12.60 20250122 20350 5.65 20250102 40150 -46.45 20240531 20350 5.65 20250102 0.66 N 002790 500 412 억 7189741 N N 238 N 00 N
11 20250311 150136 55 30.00 KOSPI200 화학 N N N Y 40 N 21400 -500 5 -2.28 3609881075 167538 138.29 21400 21800 21400 28450 15350 21900 21546.64 9.05 0 -9916 22500 22200 22000 21700 21500 22100 21600 412 6550 500 15760 50 1 79458180 17004 17.22 0.58 12 0.21 1243.00 36593.00 40150 20240531 -46.70 20350 20250102 5.16 24600 -13.01 20250122 20350 5.16 20250102 40150 -46.70 20240531 20350 5.16 20250102 0.66 N 002790 500 412 억 7189741 N N 436 N 00 N
12 20250311 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 -250 5 -1.14 2700043375 125248 103.38 21400 21800 21400 28450 15350 21900 21557.58 9.05 0 24767 22500 22200 22000 21700 21500 22100 21600 412 6550 500 15760 50 1 79458180 17203 17.42 0.59 12 0.16 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.66 N 002790 500 412 억 7189741 N N 436 N 00 N