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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,650,2,3.03,3498303675,159529,105.59,21500,22100,21500,27850,15050,21450,21928.90,8.92,0,58876,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17560,17.78,0.60,12,0.20,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.70,N,002790,500,412 억,,7086893,N,N,606,N,00,N
20250306,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,550,2,2.56,3096766125,141324,93.54,21500,22100,21500,27850,15050,21450,21912.53,8.92,0,57133,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17481,17.70,0.60,12,0.18,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,550,2,2.56,2787826525,127267,84.24,21500,22100,21500,27850,15050,21450,21905.34,8.92,0,53326,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17481,17.70,0.60,12,0.16,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,130134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,550,2,2.56,2401092350,109641,72.57,21500,22100,21500,27850,15050,21450,21899.58,8.92,0,47612,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17481,17.70,0.60,12,0.14,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,500,2,2.33,2163549125,98829,65.42,21500,22100,21500,27850,15050,21450,21891.84,8.92,0,46478,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17441,17.66,0.60,12,0.12,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,110134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,500,2,2.33,1945669275,88897,58.84,21500,22100,21500,27850,15050,21450,21886.78,8.92,0,45169,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17441,17.66,0.60,12,0.11,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,100135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21925,475,2,2.21,1255730925,57516,38.07,21500,22050,21500,27850,15050,21450,21832.72,8.92,0,33444,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17421,17.64,0.60,12,0.07,1243.00,36593.00,40150,20240531,-45.39,20350,20250102,7.74,24600,-10.87,20250122,20350,7.74,20250102,40150,-45.39,20240531,20350,7.74,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250306,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,150,2,0.70,24284900,1129,0.75,21500,21600,21500,27850,15050,21450,21510.10,8.92,0,323,21783,21616,21383,21216,20983,21700,21300,412,6400,500,15440,50,1,79458180,17163,17.38,0.59,12,0.00,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.70,N,002790,500,412 억,,7086893,N,N,440,N,00,N
20250305,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,350,2,1.66,3213031550,149952,67.57,21150,21550,21150,27400,14800,21100,21427.05,8.89,0,42638,21566,21332,21116,20882,20666,21225,20775,412,6300,500,15190,50,1,79458180,17044,17.26,0.59,12,0.19,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.67,N,002790,500,412 억,,7063177,N,N,440,N,00,N
20250305,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21450,350,2,1.66,2962822150,138289,62.32,21150,21550,21150,27400,14800,21100,21424.86,8.89,0,44337,21566,21332,21116,20882,20666,21225,20775,412,6300,500,15190,50,1,79458180,17044,17.26,0.59,12,0.17,1243.00,36593.00,40150,20240531,-46.58,20350,20250102,5.41,24600,-12.80,20250122,20350,5.41,20250102,40150,-46.58,20240531,20350,5.41,20250102,0.67,N,002790,500,412 억,,7063177,N,N,174,N,00,N
20250305,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21400,300,2,1.42,2641956700,123317,55.57,21150,21550,21150,27400,14800,21100,21424.11,8.89,0,44655,21566,21332,21116,20882,20666,21225,20775,412,6300,500,15190,50,1,79458180,17004,17.22,0.58,12,0.16,1243.00,36593.00,40150,20240531,-46.70,20350,20250102,5.16,24600,-13.01,20250122,20350,5.16,20250102,40150,-46.70,20240531,20350,5.16,20250102,0.67,N,002790,500,412 억,,7063177,N,N,174,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 20250306 160134 55 30.00 KOSPI200 화학 N N N Y 40 N 22100 650 2 3.03 3498303675 159529 105.59 21500 22100 21500 27850 15050 21450 21928.90 8.92 0 58876 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17560 17.78 0.60 12 0.20 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 0.70 N 002790 500 412 억 7086893 N N 606 N 00 N
3 20250306 150134 55 30.00 KOSPI200 화학 N N N Y 40 N 22000 550 2 2.56 3096766125 141324 93.54 21500 22100 21500 27850 15050 21450 21912.53 8.92 0 57133 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17481 17.70 0.60 12 0.18 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
4 20250306 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 22000 550 2 2.56 2787826525 127267 84.24 21500 22100 21500 27850 15050 21450 21905.34 8.92 0 53326 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17481 17.70 0.60 12 0.16 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
5 20250306 130134 55 30.00 KOSPI200 화학 N N N Y 40 N 22000 550 2 2.56 2401092350 109641 72.57 21500 22100 21500 27850 15050 21450 21899.58 8.92 0 47612 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17481 17.70 0.60 12 0.14 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
6 20250306 120135 55 30.00 KOSPI200 화학 N N N Y 40 N 21950 500 2 2.33 2163549125 98829 65.42 21500 22100 21500 27850 15050 21450 21891.84 8.92 0 46478 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17441 17.66 0.60 12 0.12 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
7 20250306 110134 55 30.00 KOSPI200 화학 N N N Y 40 N 21950 500 2 2.33 1945669275 88897 58.84 21500 22100 21500 27850 15050 21450 21886.78 8.92 0 45169 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17441 17.66 0.60 12 0.11 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
8 20250306 100135 55 30.00 KOSPI200 화학 N N N Y 40 N 21925 475 2 2.21 1255730925 57516 38.07 21500 22050 21500 27850 15050 21450 21832.72 8.92 0 33444 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17421 17.64 0.60 12 0.07 1243.00 36593.00 40150 20240531 -45.39 20350 20250102 7.74 24600 -10.87 20250122 20350 7.74 20250102 40150 -45.39 20240531 20350 7.74 20250102 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
9 20250306 090135 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 150 2 0.70 24284900 1129 0.75 21500 21600 21500 27850 15050 21450 21510.10 8.92 0 323 21783 21616 21383 21216 20983 21700 21300 412 6400 500 15440 50 1 79458180 17163 17.38 0.59 12 0.00 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 0.70 N 002790 500 412 억 7086893 N N 440 N 00 N
10 20250305 160134 55 30.00 KOSPI200 화학 N N N Y 40 N 21450 350 2 1.66 3213031550 149952 67.57 21150 21550 21150 27400 14800 21100 21427.05 8.89 0 42638 21566 21332 21116 20882 20666 21225 20775 412 6300 500 15190 50 1 79458180 17044 17.26 0.59 12 0.19 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 0.67 N 002790 500 412 억 7063177 N N 440 N 00 N
11 20250305 150134 55 30.00 KOSPI200 화학 N N N Y 40 N 21450 350 2 1.66 2962822150 138289 62.32 21150 21550 21150 27400 14800 21100 21424.86 8.89 0 44337 21566 21332 21116 20882 20666 21225 20775 412 6300 500 15190 50 1 79458180 17044 17.26 0.59 12 0.17 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 0.67 N 002790 500 412 억 7063177 N N 174 N 00 N
12 20250305 140134 55 30.00 KOSPI200 화학 N N N Y 40 N 21400 300 2 1.42 2641956700 123317 55.57 21150 21550 21150 27400 14800 21100 21424.11 8.89 0 44655 21566 21332 21116 20882 20666 21225 20775 412 6300 500 15190 50 1 79458180 17004 17.22 0.58 12 0.16 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 0.67 N 002790 500 412 억 7063177 N N 174 N 00 N