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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,-600,5,-2.75,7351890700,345269,281.34,21800,21850,21050,28300,15300,21800,21293.25,9.11,0,-105806,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16845,17.06,0.58,12,0.43,1243.00,36593.00,40150,20240531,-47.20,20350,20250102,4.18,24600,-13.82,20250122,20350,4.18,20250102,40150,-47.20,20240531,20350,4.18,20250102,0.63,N,002790,500,412 억,,7236001,N,N,2692,N,00,N
20250313,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21300,-500,5,-2.29,6307004000,296000,241.19,21800,21850,21050,28300,15300,21800,21307.45,9.11,0,-119457,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16925,17.14,0.58,12,0.37,1243.00,36593.00,40150,20240531,-46.95,20350,20250102,4.67,24600,-13.41,20250122,20350,4.67,20250102,40150,-46.95,20240531,20350,4.67,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,-600,5,-2.75,5831732300,273597,222.94,21800,21850,21050,28300,15300,21800,21315.04,9.11,0,-123898,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16845,17.06,0.58,12,0.34,1243.00,36593.00,40150,20240531,-47.20,20350,20250102,4.18,24600,-13.82,20250122,20350,4.18,20250102,40150,-47.20,20240531,20350,4.18,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,130136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,-700,5,-3.21,5133820000,240616,196.06,21800,21850,21100,28300,15300,21800,21336.15,9.11,0,-111613,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16766,16.98,0.58,12,0.30,1243.00,36593.00,40150,20240531,-47.45,20350,20250102,3.69,24600,-14.23,20250122,20350,3.69,20250102,40150,-47.45,20240531,20350,3.69,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,120136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,-550,5,-2.52,3961178800,185194,150.90,21800,21850,21200,28300,15300,21800,21389.35,9.11,0,-80622,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16885,17.10,0.58,12,0.23,1243.00,36593.00,40150,20240531,-47.07,20350,20250102,4.42,24600,-13.62,20250122,20350,4.42,20250102,40150,-47.07,20240531,20350,4.42,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,110136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,-550,5,-2.52,2760595425,128730,104.89,21800,21850,21200,28300,15300,21800,21444.85,9.11,0,-54124,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,16885,17.10,0.58,12,0.16,1243.00,36593.00,40150,20240531,-47.07,20350,20250102,4.42,24600,-13.62,20250122,20350,4.42,20250102,40150,-47.07,20240531,20350,4.42,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,100136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21500,-300,5,-1.38,795024450,36686,29.89,21800,21850,21500,28300,15300,21800,21671.06,9.11,0,-18305,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,17084,17.30,0.59,12,0.05,1243.00,36593.00,40150,20240531,-46.45,20350,20250102,5.65,24600,-12.60,20250122,20350,5.65,20250102,40150,-46.45,20240531,20350,5.65,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250313,090136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,0,3,0.00,60177900,2760,2.25,21800,21850,21750,28300,15300,21800,21803.59,9.11,0,-1540,22100,21950,21650,21500,21200,22025,21575,412,6500,500,15690,50,1,79458180,17322,17.54,0.60,12,0.00,1243.00,36593.00,40150,20240531,-45.70,20350,20250102,7.13,24600,-11.38,20250122,20350,7.13,20250102,40150,-45.70,20240531,20350,7.13,20250102,0.63,N,002790,500,412 억,,7236001,N,N,958,N,00,N
20250312,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,300,2,1.40,2641089250,122002,65.76,21450,21800,21350,27950,15050,21500,21647.02,9.04,0,18524,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17322,17.54,0.60,12,0.15,1243.00,36593.00,40150,20240531,-45.70,20350,20250102,7.13,24600,-11.38,20250122,20350,7.13,20250102,40150,-45.70,20240531,20350,7.13,20250102,0.61,N,002790,500,412 억,,7185764,N,N,958,N,00,N
20250312,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21700,200,2,0.93,2329237600,107674,58.04,21450,21800,21350,27950,15050,21500,21632.32,9.04,0,13627,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17242,17.46,0.59,12,0.14,1243.00,36593.00,40150,20240531,-45.95,20350,20250102,6.63,24600,-11.79,20250122,20350,6.63,20250102,40150,-45.95,20240531,20350,6.63,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,N,00,N
20250312,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,100,2,0.47,2012989150,93082,50.17,21450,21800,21350,27950,15050,21500,21625.99,9.04,0,8686,21966,21732,21566,21332,21166,21850,21450,412,6450,500,15480,50,1,79458180,17163,17.38,0.59,12,0.12,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.61,N,002790,500,412 억,,7185764,N,N,238,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 20250313 160136 55 30.00 KOSPI200 화학 N N N Y 40 N 21200 -600 5 -2.75 7351890700 345269 281.34 21800 21850 21050 28300 15300 21800 21293.25 9.11 0 -105806 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16845 17.06 0.58 12 0.43 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 0.63 N 002790 500 412 억 7236001 N N 2692 N 00 N
3 20250313 150136 55 30.00 KOSPI200 화학 N N N Y 40 N 21300 -500 5 -2.29 6307004000 296000 241.19 21800 21850 21050 28300 15300 21800 21307.45 9.11 0 -119457 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16925 17.14 0.58 12 0.37 1243.00 36593.00 40150 20240531 -46.95 20350 20250102 4.67 24600 -13.41 20250122 20350 4.67 20250102 40150 -46.95 20240531 20350 4.67 20250102 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
4 20250313 140136 55 30.00 KOSPI200 화학 N N N Y 40 N 21200 -600 5 -2.75 5831732300 273597 222.94 21800 21850 21050 28300 15300 21800 21315.04 9.11 0 -123898 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16845 17.06 0.58 12 0.34 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 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
5 20250313 130136 55 30.00 KOSPI200 화학 N N N Y 40 N 21100 -700 5 -3.21 5133820000 240616 196.06 21800 21850 21100 28300 15300 21800 21336.15 9.11 0 -111613 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16766 16.98 0.58 12 0.30 1243.00 36593.00 40150 20240531 -47.45 20350 20250102 3.69 24600 -14.23 20250122 20350 3.69 20250102 40150 -47.45 20240531 20350 3.69 20250102 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
6 20250313 120136 55 30.00 KOSPI200 화학 N N N Y 40 N 21250 -550 5 -2.52 3961178800 185194 150.90 21800 21850 21200 28300 15300 21800 21389.35 9.11 0 -80622 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16885 17.10 0.58 12 0.23 1243.00 36593.00 40150 20240531 -47.07 20350 20250102 4.42 24600 -13.62 20250122 20350 4.42 20250102 40150 -47.07 20240531 20350 4.42 20250102 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
7 20250313 110136 55 30.00 KOSPI200 화학 N N N Y 40 N 21250 -550 5 -2.52 2760595425 128730 104.89 21800 21850 21200 28300 15300 21800 21444.85 9.11 0 -54124 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 16885 17.10 0.58 12 0.16 1243.00 36593.00 40150 20240531 -47.07 20350 20250102 4.42 24600 -13.62 20250122 20350 4.42 20250102 40150 -47.07 20240531 20350 4.42 20250102 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
8 20250313 100136 55 30.00 KOSPI200 화학 N N N Y 40 N 21500 -300 5 -1.38 795024450 36686 29.89 21800 21850 21500 28300 15300 21800 21671.06 9.11 0 -18305 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 17084 17.30 0.59 12 0.05 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 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
9 20250313 090136 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 0 3 0.00 60177900 2760 2.25 21800 21850 21750 28300 15300 21800 21803.59 9.11 0 -1540 22100 21950 21650 21500 21200 22025 21575 412 6500 500 15690 50 1 79458180 17322 17.54 0.60 12 0.00 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 0.63 N 002790 500 412 억 7236001 N N 958 N 00 N
10 20250312 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 300 2 1.40 2641089250 122002 65.76 21450 21800 21350 27950 15050 21500 21647.02 9.04 0 18524 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17322 17.54 0.60 12 0.15 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 0.61 N 002790 500 412 억 7185764 N N 958 N 00 N
11 20250312 150136 55 30.00 KOSPI200 화학 N N N Y 40 N 21700 200 2 0.93 2329237600 107674 58.04 21450 21800 21350 27950 15050 21500 21632.32 9.04 0 13627 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17242 17.46 0.59 12 0.14 1243.00 36593.00 40150 20240531 -45.95 20350 20250102 6.63 24600 -11.79 20250122 20350 6.63 20250102 40150 -45.95 20240531 20350 6.63 20250102 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N
12 20250312 140136 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 100 2 0.47 2012989150 93082 50.17 21450 21800 21350 27950 15050 21500 21625.99 9.04 0 8686 21966 21732 21566 21332 21166 21850 21450 412 6450 500 15480 50 1 79458180 17163 17.38 0.59 12 0.12 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 0.61 N 002790 500 412 억 7185764 N N 238 N 00 N