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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002790/price/prices-20250201.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
20250228,160139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,-950,5,-4.29,8292216700,386073,145.40,21800,22050,21200,28750,15550,22150,21479.77,9.06,0,-145462,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,16845,17.06,0.58,12,0.49,1243.00,36593.00,40150,20240531,-47.20,20350,20250102,4.18,24600,-13.82,20250122,20350,4.18,20250102,40150,-47.20,20240531,20350,4.18,20250102,0.64,N,002790,500,412 억,,7196729,N,N,3809,N,00,N
20250228,150140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,-700,5,-3.16,6300307800,292205,110.05,21800,22050,21250,28750,15550,22150,21561.26,9.06,0,-116781,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17044,17.26,0.59,12,0.37,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,140140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21350,-800,5,-3.61,5595076850,259202,97.62,21800,22050,21250,28750,15550,22150,21585.78,9.06,0,-112475,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,16964,17.18,0.58,12,0.33,1243.00,36593.00,40150,20240531,-46.82,20350,20250102,4.91,24600,-13.21,20250122,20350,4.91,20250102,40150,-46.82,20240531,20350,4.91,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,130140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21400,-750,5,-3.39,4584481500,211907,79.81,21800,22050,21350,28750,15550,22150,21634.40,9.06,0,-98402,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17004,17.22,0.58,12,0.27,1243.00,36593.00,40150,20240531,-46.70,20350,20250102,5.16,24600,-13.01,20250122,20350,5.16,20250102,40150,-46.70,20240531,20350,5.16,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,120139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,-700,5,-3.16,3880236500,179013,67.42,21800,22050,21400,28750,15550,22150,21675.72,9.06,0,-79118,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17044,17.26,0.59,12,0.23,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,110139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,-500,5,-2.26,2831111000,130322,49.08,21800,22050,21550,28750,15550,22150,21723.97,9.06,0,-53304,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17203,17.42,0.59,12,0.16,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,100139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21850,-300,5,-1.35,1888512100,86839,32.71,21800,22050,21550,28750,15550,22150,21747.28,9.06,0,-36784,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17362,17.58,0.60,12,0.11,1243.00,36593.00,40150,20240531,-45.58,20350,20250102,7.37,24600,-11.18,20250122,20350,7.37,20250102,40150,-45.58,20240531,20350,7.37,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250228,090141,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,-400,5,-1.81,359331950,16534,6.23,21800,21900,21700,28750,15550,22150,21732.91,9.06,0,-13033,22583,22366,22083,21866,21583,22475,21975,412,6600,500,15940,50,1,79458180,17282,17.50,0.59,12,0.02,1243.00,36593.00,40150,20240531,-45.83,20350,20250102,6.88,24600,-11.59,20250122,20350,6.88,20250102,40150,-45.83,20240531,20350,6.88,20250102,0.64,N,002790,500,412 억,,7196729,N,N,321,N,00,N
20250227,160138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,150,2,0.68,5860988100,265401,147.74,21950,22300,21800,28600,15400,22000,22083.48,9.07,0,-24798,22400,22200,21950,21750,21500,22075,21625,412,6600,500,15840,50,1,79458180,17600,17.82,0.61,12,0.33,1243.00,36593.00,40150,20240531,-44.83,20350,20250102,8.85,24600,-9.96,20250122,20350,8.85,20250102,40150,-44.83,20240531,20350,8.85,20250102,0.61,N,002790,500,412 억,,7210288,N,N,321,N,00,N
20250227,150139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,100,2,0.45,5410608550,245020,136.40,21950,22300,21800,28600,15400,22000,22082.31,9.07,0,-19366,22400,22200,21950,21750,21500,22075,21625,412,6600,500,15840,50,1,79458180,17560,17.78,0.60,12,0.31,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.61,N,002790,500,412 억,,7210288,N,N,223,N,00,N
20250227,140139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,50,2,0.23,4984354000,225729,125.66,21950,22300,21800,28600,15400,22000,22081.14,9.07,0,-16306,22400,22200,21950,21750,21500,22075,21625,412,6600,500,15840,50,1,79458180,17521,17.74,0.60,12,0.28,1243.00,36593.00,40150,20240531,-45.08,20350,20250102,8.35,24600,-10.37,20250122,20350,8.35,20250102,40150,-45.08,20240531,20350,8.35,20250102,0.61,N,002790,500,412 억,,7210288,N,N,223,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 20250228 160139 55 30.00 KOSPI200 화학 N N N Y 40 N 21200 -950 5 -4.29 8292216700 386073 145.40 21800 22050 21200 28750 15550 22150 21479.77 9.06 0 -145462 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 16845 17.06 0.58 12 0.49 1243.00 36593.00 40150 20240531 -47.20 20350 20250102 4.18 24600 -13.82 20250122 20350 4.18 20250102 40150 -47.20 20240531 20350 4.18 20250102 0.64 N 002790 500 412 억 7196729 N N 3809 N 00 N
3 20250228 150140 55 30.00 KOSPI200 화학 N N N Y 40 N 21450 -700 5 -3.16 6300307800 292205 110.05 21800 22050 21250 28750 15550 22150 21561.26 9.06 0 -116781 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 17044 17.26 0.59 12 0.37 1243.00 36593.00 40150 20240531 -46.58 20350 20250102 5.41 24600 -12.80 20250122 20350 5.41 20250102 40150 -46.58 20240531 20350 5.41 20250102 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
4 20250228 140140 55 30.00 KOSPI200 화학 N N N Y 40 N 21350 -800 5 -3.61 5595076850 259202 97.62 21800 22050 21250 28750 15550 22150 21585.78 9.06 0 -112475 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 16964 17.18 0.58 12 0.33 1243.00 36593.00 40150 20240531 -46.82 20350 20250102 4.91 24600 -13.21 20250122 20350 4.91 20250102 40150 -46.82 20240531 20350 4.91 20250102 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
5 20250228 130140 55 30.00 KOSPI200 화학 N N N Y 40 N 21400 -750 5 -3.39 4584481500 211907 79.81 21800 22050 21350 28750 15550 22150 21634.40 9.06 0 -98402 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 17004 17.22 0.58 12 0.27 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 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
6 20250228 120139 55 30.00 KOSPI200 화학 N N N Y 40 N 21450 -700 5 -3.16 3880236500 179013 67.42 21800 22050 21400 28750 15550 22150 21675.72 9.06 0 -79118 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 17044 17.26 0.59 12 0.23 1243.00 36593.00 40150 20240531 -46.58 20350 20250102 5.41 24600 -12.80 20250122 20350 5.41 20250102 40150 -46.58 20240531 20350 5.41 20250102 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
7 20250228 110139 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 -500 5 -2.26 2831111000 130322 49.08 21800 22050 21550 28750 15550 22150 21723.97 9.06 0 -53304 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 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 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
8 20250228 100139 55 30.00 KOSPI200 화학 N N N Y 40 N 21850 -300 5 -1.35 1888512100 86839 32.71 21800 22050 21550 28750 15550 22150 21747.28 9.06 0 -36784 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 17362 17.58 0.60 12 0.11 1243.00 36593.00 40150 20240531 -45.58 20350 20250102 7.37 24600 -11.18 20250122 20350 7.37 20250102 40150 -45.58 20240531 20350 7.37 20250102 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
9 20250228 090141 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 -400 5 -1.81 359331950 16534 6.23 21800 21900 21700 28750 15550 22150 21732.91 9.06 0 -13033 22583 22366 22083 21866 21583 22475 21975 412 6600 500 15940 50 1 79458180 17282 17.50 0.59 12 0.02 1243.00 36593.00 40150 20240531 -45.83 20350 20250102 6.88 24600 -11.59 20250122 20350 6.88 20250102 40150 -45.83 20240531 20350 6.88 20250102 0.64 N 002790 500 412 억 7196729 N N 321 N 00 N
10 20250227 160138 55 30.00 KOSPI200 화학 N N N Y 40 N 22150 150 2 0.68 5860988100 265401 147.74 21950 22300 21800 28600 15400 22000 22083.48 9.07 0 -24798 22400 22200 21950 21750 21500 22075 21625 412 6600 500 15840 50 1 79458180 17600 17.82 0.61 12 0.33 1243.00 36593.00 40150 20240531 -44.83 20350 20250102 8.85 24600 -9.96 20250122 20350 8.85 20250102 40150 -44.83 20240531 20350 8.85 20250102 0.61 N 002790 500 412 억 7210288 N N 321 N 00 N
11 20250227 150139 55 30.00 KOSPI200 화학 N N N Y 40 N 22100 100 2 0.45 5410608550 245020 136.40 21950 22300 21800 28600 15400 22000 22082.31 9.07 0 -19366 22400 22200 21950 21750 21500 22075 21625 412 6600 500 15840 50 1 79458180 17560 17.78 0.60 12 0.31 1243.00 36593.00 40150 20240531 -44.96 20350 20250102 8.60 24600 -10.16 20250122 20350 8.60 20250102 40150 -44.96 20240531 20350 8.60 20250102 0.61 N 002790 500 412 억 7210288 N N 223 N 00 N
12 20250227 140139 55 30.00 KOSPI200 화학 N N N Y 40 N 22050 50 2 0.23 4984354000 225729 125.66 21950 22300 21800 28600 15400 22000 22081.14 9.07 0 -16306 22400 22200 21950 21750 21500 22075 21625 412 6600 500 15840 50 1 79458180 17521 17.74 0.60 12 0.28 1243.00 36593.00 40150 20240531 -45.08 20350 20250102 8.35 24600 -10.37 20250122 20350 8.35 20250102 40150 -45.08 20240531 20350 8.35 20250102 0.61 N 002790 500 412 억 7210288 N N 223 N 00 N