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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-300,5,-1.34,4587184250,207306,38.77,22450,22450,21950,29100,15700,22400,22127.61,8.99,0,-66250,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18223,17.78,0.60,12,0.25,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.57,N,002790,500,412 억,,7414524,N,N,84,N,00,N
20250221,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-300,5,-1.34,4283721500,193579,36.20,22450,22450,21950,29100,15700,22400,22129.06,8.99,0,-63569,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18223,17.78,0.60,12,0.23,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,-450,5,-2.01,3893975350,175907,32.89,22450,22450,21950,29100,15700,22400,22136.56,8.99,0,-55652,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18100,17.66,0.60,12,0.21,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-350,5,-1.56,3390352850,153026,28.62,22450,22450,22000,29100,15700,22400,22155.40,8.99,0,-48309,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18182,17.74,0.60,12,0.19,1243.00,36593.00,40150,20240531,-45.08,20350,20250102,8.35,24600,-10.37,20250122,20350,8.35,20250102,40150,-45.08,20240531,20350,8.35,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,120138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,-250,5,-1.12,2624051300,118314,22.12,22450,22450,22050,29100,15700,22400,22178.70,8.99,0,-36315,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18264,17.82,0.61,12,0.14,1243.00,36593.00,40150,20240531,-44.83,20350,20250102,8.85,24600,-9.96,20250122,20350,8.85,20250102,40150,-44.83,20240531,20350,8.85,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,110138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22200,-200,5,-0.89,2278225050,102704,19.21,22450,22450,22050,29100,15700,22400,22182.44,8.99,0,-33300,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18306,17.86,0.61,12,0.12,1243.00,36593.00,40150,20240531,-44.71,20350,20250102,9.09,24600,-9.76,20250122,20350,9.09,20250102,40150,-44.71,20240531,20350,9.09,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,-250,5,-1.12,1320158000,59478,11.12,22450,22450,22050,29100,15700,22400,22195.74,8.99,0,-15941,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18264,17.82,0.61,12,0.07,1243.00,36593.00,40150,20240531,-44.83,20350,20250102,8.85,24600,-9.96,20250122,20350,8.85,20250102,40150,-44.83,20240531,20350,8.85,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250221,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,-150,5,-0.67,176114000,7860,1.47,22450,22450,22250,29100,15700,22400,22406.36,8.99,0,-4352,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18347,17.90,0.61,12,0.01,1243.00,36593.00,40150,20240531,-44.58,20350,20250102,9.34,24600,-9.55,20250122,20350,9.34,20250102,40150,-44.58,20240531,20350,9.34,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N
20250220,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22400,500,2,2.28,11951668850,532979,258.01,22500,22650,21950,28450,15350,21900,22424.32,9.06,0,-47611,22333,22116,21783,21566,21233,22225,21675,412,6550,500,15760,50,1,82458180,18471,18.02,0.61,12,0.65,1243.00,36593.00,40150,20240531,-44.21,20350,20250102,10.07,24600,-8.94,20250122,20350,10.07,20250102,40150,-44.21,20240531,20350,10.07,20250102,0.53,N,002790,500,412 억,,7468619,N,N,178,N,00,N
20250220,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,450,2,2.05,11399908600,508336,246.08,22500,22650,21950,28450,15350,21900,22425.93,9.06,0,-47182,22333,22116,21783,21566,21233,22225,21675,412,6550,500,15760,50,1,82458180,18429,17.98,0.61,12,0.62,1243.00,36593.00,40150,20240531,-44.33,20350,20250102,9.83,24600,-9.15,20250122,20350,9.83,20250102,40150,-44.33,20240531,20350,9.83,20250102,0.53,N,002790,500,412 억,,7468619,N,N,303,N,00,N
20250220,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,450,2,2.05,10807027300,481855,233.26,22500,22650,21950,28450,15350,21900,22427.97,9.06,0,-57534,22333,22116,21783,21566,21233,22225,21675,412,6550,500,15760,50,1,82458180,18429,17.98,0.61,12,0.58,1243.00,36593.00,40150,20240531,-44.33,20350,20250102,9.83,24600,-9.15,20250122,20350,9.83,20250102,40150,-44.33,20240531,20350,9.83,20250102,0.53,N,002790,500,412 억,,7468619,N,N,303,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 20250221 160137 55 30.00 KOSPI200 화학 N N N Y 40 N 22100 -300 5 -1.34 4587184250 207306 38.77 22450 22450 21950 29100 15700 22400 22127.61 8.99 0 -66250 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18223 17.78 0.60 12 0.25 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 0.57 N 002790 500 412 억 7414524 N N 84 N 00 N
3 20250221 150138 55 30.00 KOSPI200 화학 N N N Y 40 N 22100 -300 5 -1.34 4283721500 193579 36.20 22450 22450 21950 29100 15700 22400 22129.06 8.99 0 -63569 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18223 17.78 0.60 12 0.23 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 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
4 20250221 140138 55 30.00 KOSPI200 화학 N N N Y 40 N 21950 -450 5 -2.01 3893975350 175907 32.89 22450 22450 21950 29100 15700 22400 22136.56 8.99 0 -55652 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18100 17.66 0.60 12 0.21 1243.00 36593.00 40150 20240531 -45.33 20350 20250102 7.86 24600 -10.77 20250122 20350 7.86 20250102 40150 -45.33 20240531 20350 7.86 20250102 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
5 20250221 130138 55 30.00 KOSPI200 화학 N N N Y 40 N 22050 -350 5 -1.56 3390352850 153026 28.62 22450 22450 22000 29100 15700 22400 22155.40 8.99 0 -48309 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18182 17.74 0.60 12 0.19 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 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
6 20250221 120138 55 30.00 KOSPI200 화학 N N N Y 40 N 22150 -250 5 -1.12 2624051300 118314 22.12 22450 22450 22050 29100 15700 22400 22178.70 8.99 0 -36315 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18264 17.82 0.61 12 0.14 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 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
7 20250221 110138 55 30.00 KOSPI200 화학 N N N Y 40 N 22200 -200 5 -0.89 2278225050 102704 19.21 22450 22450 22050 29100 15700 22400 22182.44 8.99 0 -33300 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18306 17.86 0.61 12 0.12 1243.00 36593.00 40150 20240531 -44.71 20350 20250102 9.09 24600 -9.76 20250122 20350 9.09 20250102 40150 -44.71 20240531 20350 9.09 20250102 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
8 20250221 100138 55 30.00 KOSPI200 화학 N N N Y 40 N 22150 -250 5 -1.12 1320158000 59478 11.12 22450 22450 22050 29100 15700 22400 22195.74 8.99 0 -15941 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18264 17.82 0.61 12 0.07 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 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
9 20250221 090138 55 30.00 KOSPI200 화학 N N N Y 40 N 22250 -150 5 -0.67 176114000 7860 1.47 22450 22450 22250 29100 15700 22400 22406.36 8.99 0 -4352 23033 22716 22333 22016 21633 22525 21825 412 6700 500 16120 50 1 82458180 18347 17.90 0.61 12 0.01 1243.00 36593.00 40150 20240531 -44.58 20350 20250102 9.34 24600 -9.55 20250122 20350 9.34 20250102 40150 -44.58 20240531 20350 9.34 20250102 0.57 N 002790 500 412 억 7414524 N N 178 N 00 N
10 20250220 160137 55 30.00 KOSPI200 화학 N N N Y 40 N 22400 500 2 2.28 11951668850 532979 258.01 22500 22650 21950 28450 15350 21900 22424.32 9.06 0 -47611 22333 22116 21783 21566 21233 22225 21675 412 6550 500 15760 50 1 82458180 18471 18.02 0.61 12 0.65 1243.00 36593.00 40150 20240531 -44.21 20350 20250102 10.07 24600 -8.94 20250122 20350 10.07 20250102 40150 -44.21 20240531 20350 10.07 20250102 0.53 N 002790 500 412 억 7468619 N N 178 N 00 N
11 20250220 150137 55 30.00 KOSPI200 화학 N N N Y 40 N 22350 450 2 2.05 11399908600 508336 246.08 22500 22650 21950 28450 15350 21900 22425.93 9.06 0 -47182 22333 22116 21783 21566 21233 22225 21675 412 6550 500 15760 50 1 82458180 18429 17.98 0.61 12 0.62 1243.00 36593.00 40150 20240531 -44.33 20350 20250102 9.83 24600 -9.15 20250122 20350 9.83 20250102 40150 -44.33 20240531 20350 9.83 20250102 0.53 N 002790 500 412 억 7468619 N N 303 N 00 N
12 20250220 140138 55 30.00 KOSPI200 화학 N N N Y 40 N 22350 450 2 2.05 10807027300 481855 233.26 22500 22650 21950 28450 15350 21900 22427.97 9.06 0 -57534 22333 22116 21783 21566 21233 22225 21675 412 6550 500 15760 50 1 82458180 18429 17.98 0.61 12 0.58 1243.00 36593.00 40150 20240531 -44.33 20350 20250102 9.83 24600 -9.15 20250122 20350 9.83 20250102 40150 -44.33 20240531 20350 9.83 20250102 0.53 N 002790 500 412 억 7468619 N N 303 N 00 N