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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20350,0,3,0.00,1472784200,72359,96.57,20350,20500,20200,26450,14250,20350,20353.85,9.07,0,1612,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16170,7.75,0.55,12,0.09,2626.00,36717.00,40150,20240531,-49.32,18810,20250409,8.19,24600,-17.28,20250122,18810,8.19,20250409,40150,-49.32,20240531,18810,8.19,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,3205,N,00,N
20250414,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20350,0,3,0.00,1350808450,66359,88.57,20350,20500,20200,26450,14250,20350,20356.07,9.07,0,790,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16170,7.75,0.55,12,0.08,2626.00,36717.00,40150,20240531,-49.32,18810,20250409,8.19,24600,-17.28,20250122,18810,8.19,20250409,40150,-49.32,20240531,18810,8.19,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-50,5,-0.25,1095905400,53811,71.82,20350,20500,20200,26450,14250,20350,20365.82,9.07,0,-5392,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16130,7.73,0.55,12,0.07,2626.00,36717.00,40150,20240531,-49.44,18810,20250409,7.92,24600,-17.48,20250122,18810,7.92,20250409,40150,-49.44,20240531,18810,7.92,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,130135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,50,2,0.25,940783425,46177,61.63,20350,20500,20200,26450,14250,20350,20373.42,9.07,0,-7615,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16209,7.77,0.56,12,0.06,2626.00,36717.00,40150,20240531,-49.19,18810,20250409,8.45,24600,-17.07,20250122,18810,8.45,20250409,40150,-49.19,20240531,18810,8.45,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,50,2,0.25,897287075,44042,58.78,20350,20500,20200,26450,14250,20350,20373.44,9.07,0,-8333,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16209,7.77,0.56,12,0.06,2626.00,36717.00,40150,20240531,-49.19,18810,20250409,8.45,24600,-17.07,20250122,18810,8.45,20250409,40150,-49.19,20240531,18810,8.45,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,110134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-50,5,-0.25,777408925,38145,50.91,20350,20500,20200,26450,14250,20350,20380.36,9.07,0,-9302,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16130,7.73,0.55,12,0.05,2626.00,36717.00,40150,20240531,-49.44,18810,20250409,7.92,24600,-17.48,20250122,18810,7.92,20250409,40150,-49.44,20240531,18810,7.92,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,100135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-50,5,-0.25,636270950,31198,41.64,20350,20500,20200,26450,14250,20350,20394.61,9.07,0,-9447,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16130,7.73,0.55,12,0.04,2626.00,36717.00,40150,20240531,-49.44,18810,20250409,7.92,24600,-17.48,20250122,18810,7.92,20250409,40150,-49.44,20240531,18810,7.92,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250414,090134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-50,5,-0.25,68373950,3367,4.49,20350,20500,20200,26450,14250,20350,20307.08,9.07,0,-2072,20810,20580,20120,19890,19430,20695,20005,412,6100,500,14650,50,1,79458180,16130,7.73,0.55,12,0.00,2626.00,36717.00,40150,20240531,-49.44,18810,20250409,7.92,24600,-17.48,20250122,18810,7.92,20250409,40150,-49.44,20240531,18810,7.92,20250409,0.73,Y,002790,500,412 억,,7205917,N,N,4381,N,00,N
20250411,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20350,250,2,1.24,1495529670,74926,39.41,19820,20350,19660,26100,14100,20100,19960.09,9.03,0,23654,20466,20282,19916,19732,19366,20375,19825,412,6000,500,14470,50,1,79458180,16170,7.75,0.55,12,0.09,2626.00,36717.00,40150,20240531,-49.32,18810,20250409,8.19,24600,-17.28,20250122,18810,8.19,20250409,40150,-49.32,20240531,18810,8.19,20250409,0.74,Y,002790,500,412 억,,7176160,N,N,4381,N,00,N
20250411,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20200,100,2,0.50,1291556145,64872,34.12,19820,20250,19660,26100,14100,20100,19909.30,9.03,0,19621,20466,20282,19916,19732,19366,20375,19825,412,6000,500,14470,50,1,79458180,16051,7.69,0.55,12,0.08,2626.00,36717.00,40150,20240531,-49.69,18810,20250409,7.39,24600,-17.89,20250122,18810,7.39,20250409,40150,-49.69,20240531,18810,7.39,20250409,0.74,Y,002790,500,412 억,,7176160,N,N,6285,N,00,N
20250411,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,50,2,0.25,1172084595,58957,31.01,19820,20200,19660,26100,14100,20100,19880.33,9.03,0,16688,20466,20282,19916,19732,19366,20375,19825,412,6000,500,14470,50,1,79458180,16011,7.67,0.55,12,0.07,2626.00,36717.00,40150,20240531,-49.81,18810,20250409,7.12,24600,-18.09,20250122,18810,7.12,20250409,40150,-49.81,20240531,18810,7.12,20250409,0.74,Y,002790,500,412 억,,7176160,N,N,6285,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 20250414 160134 55 30.00 KOSPI200 화학 N N N Y 40 N 20350 0 3 0.00 1472784200 72359 96.57 20350 20500 20200 26450 14250 20350 20353.85 9.07 0 1612 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16170 7.75 0.55 12 0.09 2626.00 36717.00 40150 20240531 -49.32 18810 20250409 8.19 24600 -17.28 20250122 18810 8.19 20250409 40150 -49.32 20240531 18810 8.19 20250409 0.73 Y 002790 500 412 억 7205917 N N 3205 N 00 N
3 20250414 150135 55 30.00 KOSPI200 화학 N N N Y 40 N 20350 0 3 0.00 1350808450 66359 88.57 20350 20500 20200 26450 14250 20350 20356.07 9.07 0 790 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16170 7.75 0.55 12 0.08 2626.00 36717.00 40150 20240531 -49.32 18810 20250409 8.19 24600 -17.28 20250122 18810 8.19 20250409 40150 -49.32 20240531 18810 8.19 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
4 20250414 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 20300 -50 5 -0.25 1095905400 53811 71.82 20350 20500 20200 26450 14250 20350 20365.82 9.07 0 -5392 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16130 7.73 0.55 12 0.07 2626.00 36717.00 40150 20240531 -49.44 18810 20250409 7.92 24600 -17.48 20250122 18810 7.92 20250409 40150 -49.44 20240531 18810 7.92 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
5 20250414 130135 55 30.00 KOSPI200 화학 N N N Y 40 N 20400 50 2 0.25 940783425 46177 61.63 20350 20500 20200 26450 14250 20350 20373.42 9.07 0 -7615 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16209 7.77 0.56 12 0.06 2626.00 36717.00 40150 20240531 -49.19 18810 20250409 8.45 24600 -17.07 20250122 18810 8.45 20250409 40150 -49.19 20240531 18810 8.45 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
6 20250414 120135 55 30.00 KOSPI200 화학 N N N Y 40 N 20400 50 2 0.25 897287075 44042 58.78 20350 20500 20200 26450 14250 20350 20373.44 9.07 0 -8333 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16209 7.77 0.56 12 0.06 2626.00 36717.00 40150 20240531 -49.19 18810 20250409 8.45 24600 -17.07 20250122 18810 8.45 20250409 40150 -49.19 20240531 18810 8.45 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
7 20250414 110134 55 30.00 KOSPI200 화학 N N N Y 40 N 20300 -50 5 -0.25 777408925 38145 50.91 20350 20500 20200 26450 14250 20350 20380.36 9.07 0 -9302 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16130 7.73 0.55 12 0.05 2626.00 36717.00 40150 20240531 -49.44 18810 20250409 7.92 24600 -17.48 20250122 18810 7.92 20250409 40150 -49.44 20240531 18810 7.92 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
8 20250414 100135 55 30.00 KOSPI200 화학 N N N Y 40 N 20300 -50 5 -0.25 636270950 31198 41.64 20350 20500 20200 26450 14250 20350 20394.61 9.07 0 -9447 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16130 7.73 0.55 12 0.04 2626.00 36717.00 40150 20240531 -49.44 18810 20250409 7.92 24600 -17.48 20250122 18810 7.92 20250409 40150 -49.44 20240531 18810 7.92 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
9 20250414 090134 55 30.00 KOSPI200 화학 N N N Y 40 N 20300 -50 5 -0.25 68373950 3367 4.49 20350 20500 20200 26450 14250 20350 20307.08 9.07 0 -2072 20810 20580 20120 19890 19430 20695 20005 412 6100 500 14650 50 1 79458180 16130 7.73 0.55 12 0.00 2626.00 36717.00 40150 20240531 -49.44 18810 20250409 7.92 24600 -17.48 20250122 18810 7.92 20250409 40150 -49.44 20240531 18810 7.92 20250409 0.73 Y 002790 500 412 억 7205917 N N 4381 N 00 N
10 20250411 160134 55 30.00 KOSPI200 화학 N N N Y 40 N 20350 250 2 1.24 1495529670 74926 39.41 19820 20350 19660 26100 14100 20100 19960.09 9.03 0 23654 20466 20282 19916 19732 19366 20375 19825 412 6000 500 14470 50 1 79458180 16170 7.75 0.55 12 0.09 2626.00 36717.00 40150 20240531 -49.32 18810 20250409 8.19 24600 -17.28 20250122 18810 8.19 20250409 40150 -49.32 20240531 18810 8.19 20250409 0.74 Y 002790 500 412 억 7176160 N N 4381 N 00 N
11 20250411 150134 55 30.00 KOSPI200 화학 N N N Y 40 N 20200 100 2 0.50 1291556145 64872 34.12 19820 20250 19660 26100 14100 20100 19909.30 9.03 0 19621 20466 20282 19916 19732 19366 20375 19825 412 6000 500 14470 50 1 79458180 16051 7.69 0.55 12 0.08 2626.00 36717.00 40150 20240531 -49.69 18810 20250409 7.39 24600 -17.89 20250122 18810 7.39 20250409 40150 -49.69 20240531 18810 7.39 20250409 0.74 Y 002790 500 412 억 7176160 N N 6285 N 00 N
12 20250411 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 20150 50 2 0.25 1172084595 58957 31.01 19820 20200 19660 26100 14100 20100 19880.33 9.03 0 16688 20466 20282 19916 19732 19366 20375 19825 412 6000 500 14470 50 1 79458180 16011 7.67 0.55 12 0.07 2626.00 36717.00 40150 20240531 -49.81 18810 20250409 7.12 24600 -18.09 20250122 18810 7.12 20250409 40150 -49.81 20240531 18810 7.12 20250409 0.74 Y 002790 500 412 억 7176160 N N 6285 N 00 N