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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21900,400,2,1.86,4403749650,202681,99.81,21550,22000,21450,27950,15050,21500,21727.20,9.04,0,12287,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,18058,17.62,0.60,12,0.25,1243.00,36593.00,40150,20240531,-45.45,20350,20250102,7.62,24600,-10.98,20250122,20350,7.62,20250102,40150,-45.45,20240531,20350,7.62,20250102,0.54,N,002790,500,412 억,,7457567,N,N,303,N,00,N
20250219,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,500,2,2.33,3957502650,182331,89.79,21550,22000,21450,27950,15050,21500,21705.05,9.04,0,10054,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,18141,17.70,0.60,12,0.22,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,300,2,1.40,3083047950,142418,70.14,21550,21850,21450,27950,15050,21500,21647.88,9.04,0,-1249,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17976,17.54,0.60,12,0.17,1243.00,36593.00,40150,20240531,-45.70,20350,20250102,7.13,24600,-11.38,20250122,20350,7.13,20250102,40150,-45.70,20240531,20350,7.13,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,130137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,250,2,1.16,2626412550,121427,59.80,21550,21850,21450,27950,15050,21500,21629.56,9.04,0,-7200,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17935,17.50,0.59,12,0.15,1243.00,36593.00,40150,20240531,-45.83,20350,20250102,6.88,24600,-11.59,20250122,20350,6.88,20250102,40150,-45.83,20240531,20350,6.88,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,250,2,1.16,2449583800,113294,55.79,21550,21850,21450,27950,15050,21500,21621.48,9.04,0,-7267,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17935,17.50,0.59,12,0.14,1243.00,36593.00,40150,20240531,-45.83,20350,20250102,6.88,24600,-11.59,20250122,20350,6.88,20250102,40150,-45.83,20240531,20350,6.88,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,110137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,100,2,0.47,1522464500,70626,34.78,21550,21700,21450,27950,15050,21500,21556.71,9.04,0,-9647,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17811,17.38,0.59,12,0.09,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,100137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,100,2,0.47,964727350,44775,22.05,21550,21700,21450,27950,15050,21500,21546.12,9.04,0,-3042,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17811,17.38,0.59,12,0.05,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250219,090137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21550,50,2,0.23,55532800,2577,1.27,21550,21600,21500,27950,15050,21500,21549.40,9.04,0,282,22300,21900,21650,21250,21000,21775,21125,412,6450,500,15480,50,1,82458180,17770,17.34,0.59,12,0.00,1243.00,36593.00,40150,20240531,-46.33,20350,20250102,5.90,24600,-12.40,20250122,20350,5.90,20250102,40150,-46.33,20240531,20350,5.90,20250102,0.54,N,002790,500,412 억,,7457567,N,N,29,N,00,N
20250218,160136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,-400,5,-1.83,4363120050,202107,236.23,22000,22050,21400,28450,15350,21900,21589.16,9.17,0,-72414,22366,22132,21866,21632,21366,22000,21500,412,6550,500,15760,50,1,82458180,17729,17.30,0.59,12,0.25,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.56,N,002790,500,412 억,,7558502,N,N,29,N,00,N
20250218,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21550,-350,5,-1.60,3680870900,170383,199.15,22000,22050,21400,28450,15350,21900,21603.51,9.17,0,-71382,22366,22132,21866,21632,21366,22000,21500,412,6550,500,15760,50,1,82458180,17770,17.34,0.59,12,0.21,1243.00,36593.00,40150,20240531,-46.33,20350,20250102,5.90,24600,-12.40,20250122,20350,5.90,20250102,40150,-46.33,20240531,20350,5.90,20250102,0.56,N,002790,500,412 억,,7558502,N,N,137,N,00,N
20250218,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,-400,5,-1.83,3317320900,153467,179.38,22000,22050,21400,28450,15350,21900,21615.86,9.17,0,-63403,22366,22132,21866,21632,21366,22000,21500,412,6550,500,15760,50,1,82458180,17729,17.30,0.59,12,0.19,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.56,N,002790,500,412 억,,7558502,N,N,137,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 20250219 160137 55 30.00 KOSPI200 화학 N N N Y 40 N 21900 400 2 1.86 4403749650 202681 99.81 21550 22000 21450 27950 15050 21500 21727.20 9.04 0 12287 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 18058 17.62 0.60 12 0.25 1243.00 36593.00 40150 20240531 -45.45 20350 20250102 7.62 24600 -10.98 20250122 20350 7.62 20250102 40150 -45.45 20240531 20350 7.62 20250102 0.54 N 002790 500 412 억 7457567 N N 303 N 00 N
3 20250219 150137 55 30.00 KOSPI200 화학 N N N Y 40 N 22000 500 2 2.33 3957502650 182331 89.79 21550 22000 21450 27950 15050 21500 21705.05 9.04 0 10054 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 18141 17.70 0.60 12 0.22 1243.00 36593.00 40150 20240531 -45.21 20350 20250102 8.11 24600 -10.57 20250122 20350 8.11 20250102 40150 -45.21 20240531 20350 8.11 20250102 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
4 20250219 140137 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 300 2 1.40 3083047950 142418 70.14 21550 21850 21450 27950 15050 21500 21647.88 9.04 0 -1249 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17976 17.54 0.60 12 0.17 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 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
5 20250219 130137 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 250 2 1.16 2626412550 121427 59.80 21550 21850 21450 27950 15050 21500 21629.56 9.04 0 -7200 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17935 17.50 0.59 12 0.15 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 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
6 20250219 120137 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 250 2 1.16 2449583800 113294 55.79 21550 21850 21450 27950 15050 21500 21621.48 9.04 0 -7267 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17935 17.50 0.59 12 0.14 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 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
7 20250219 110137 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 100 2 0.47 1522464500 70626 34.78 21550 21700 21450 27950 15050 21500 21556.71 9.04 0 -9647 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17811 17.38 0.59 12 0.09 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 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
8 20250219 100137 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 100 2 0.47 964727350 44775 22.05 21550 21700 21450 27950 15050 21500 21546.12 9.04 0 -3042 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17811 17.38 0.59 12 0.05 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 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
9 20250219 090137 55 30.00 KOSPI200 화학 N N N Y 40 N 21550 50 2 0.23 55532800 2577 1.27 21550 21600 21500 27950 15050 21500 21549.40 9.04 0 282 22300 21900 21650 21250 21000 21775 21125 412 6450 500 15480 50 1 82458180 17770 17.34 0.59 12 0.00 1243.00 36593.00 40150 20240531 -46.33 20350 20250102 5.90 24600 -12.40 20250122 20350 5.90 20250102 40150 -46.33 20240531 20350 5.90 20250102 0.54 N 002790 500 412 억 7457567 N N 29 N 00 N
10 20250218 160136 55 30.00 KOSPI200 화학 N N N Y 40 N 21500 -400 5 -1.83 4363120050 202107 236.23 22000 22050 21400 28450 15350 21900 21589.16 9.17 0 -72414 22366 22132 21866 21632 21366 22000 21500 412 6550 500 15760 50 1 82458180 17729 17.30 0.59 12 0.25 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 0.56 N 002790 500 412 억 7558502 N N 29 N 00 N
11 20250218 150137 55 30.00 KOSPI200 화학 N N N Y 40 N 21550 -350 5 -1.60 3680870900 170383 199.15 22000 22050 21400 28450 15350 21900 21603.51 9.17 0 -71382 22366 22132 21866 21632 21366 22000 21500 412 6550 500 15760 50 1 82458180 17770 17.34 0.59 12 0.21 1243.00 36593.00 40150 20240531 -46.33 20350 20250102 5.90 24600 -12.40 20250122 20350 5.90 20250102 40150 -46.33 20240531 20350 5.90 20250102 0.56 N 002790 500 412 억 7558502 N N 137 N 00 N
12 20250218 140137 55 30.00 KOSPI200 화학 N N N Y 40 N 21500 -400 5 -1.83 3317320900 153467 179.38 22000 22050 21400 28450 15350 21900 21615.86 9.17 0 -63403 22366 22132 21866 21632 21366 22000 21500 412 6550 500 15760 50 1 82458180 17729 17.30 0.59 12 0.19 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 0.56 N 002790 500 412 억 7558502 N N 137 N 00 N