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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,100,2,0.46,3818672500,175119,94.70,21750,22050,21600,28000,15100,21550,21808.22,9.24,0,6003,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,17852,17.42,0.59,12,0.21,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.50,N,002790,500,412 억,,7618662,N,N,86,N,00,N
20250212,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,200,2,0.93,3377256450,154749,83.69,21750,22050,21600,28000,15100,21550,21824.09,9.24,0,4790,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,17935,17.50,0.59,12,0.19,1243.00,36593.00,40150,20240531,-45.83,20350,20250102,6.88,24600,-11.59,20250122,20350,6.88,20250102,40150,-45.83,20240531,20350,6.88,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21750,200,2,0.93,2972052650,136107,73.61,21750,22050,21600,28000,15100,21550,21836.15,9.24,0,1851,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,17935,17.50,0.59,12,0.17,1243.00,36593.00,40150,20240531,-45.83,20350,20250102,6.88,24600,-11.59,20250122,20350,6.88,20250102,40150,-45.83,20240531,20350,6.88,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,130136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21850,300,2,1.39,2460331200,112662,60.93,21750,22050,21600,28000,15100,21550,21838.16,9.24,0,-11,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,18017,17.58,0.60,12,0.14,1243.00,36593.00,40150,20240531,-45.58,20350,20250102,7.37,24600,-11.18,20250122,20350,7.37,20250102,40150,-45.58,20240531,20350,7.37,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21900,350,2,1.62,2055718450,94143,50.91,21750,22050,21600,28000,15100,21550,21836.13,9.24,0,-3963,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,18058,17.62,0.60,12,0.11,1243.00,36593.00,40150,20240531,-45.45,20350,20250102,7.62,24600,-10.98,20250122,20350,7.62,20250102,40150,-45.45,20240531,20350,7.62,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,110135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,400,2,1.86,1626316900,74541,40.31,21750,22050,21600,28000,15100,21550,21817.75,9.24,0,-3408,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,18100,17.66,0.60,12,0.09,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,100135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21850,300,2,1.39,929405500,42750,23.12,21750,21850,21600,28000,15100,21550,21740.48,9.24,0,-3019,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,18017,17.58,0.60,12,0.05,1243.00,36593.00,40150,20240531,-45.58,20350,20250102,7.37,24600,-11.18,20250122,20350,7.37,20250102,40150,-45.58,20240531,20350,7.37,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250212,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,100,2,0.46,72274500,3328,1.80,21750,21750,21650,28000,15100,21550,21717.10,9.24,0,-1759,22050,21800,21650,21400,21250,21725,21325,412,6450,500,15510,50,1,82458180,17852,17.42,0.59,12,0.00,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.50,N,002790,500,412 억,,7618662,N,N,31,N,00,N
20250211,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21550,-150,5,-0.69,3941662900,182079,85.07,21750,21900,21500,28200,15200,21700,21648.12,9.34,0,-68237,22166,21932,21716,21482,21266,21825,21375,412,6500,500,15620,50,1,82458180,17770,17.34,0.59,12,0.22,1243.00,36593.00,40150,20240531,-46.33,20350,20250102,5.90,24600,-12.40,20250122,20350,5.90,20250102,40150,-46.33,20240531,20350,5.90,20250102,0.38,N,002790,500,412 억,,7701174,N,N,31,N,00,N
20250211,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21600,-100,5,-0.46,3132376350,144559,67.54,21750,21900,21500,28200,15200,21700,21668.50,9.34,0,-51384,22166,21932,21716,21482,21266,21825,21375,412,6500,500,15620,50,1,82458180,17811,17.38,0.59,12,0.18,1243.00,36593.00,40150,20240531,-46.20,20350,20250102,6.14,24600,-12.20,20250122,20350,6.14,20250102,40150,-46.20,20240531,20350,6.14,20250102,0.38,N,002790,500,412 억,,7701174,N,N,69,N,00,N
20250211,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,-50,5,-0.23,2500050400,115357,53.90,21750,21900,21500,28200,15200,21700,21672.29,9.34,0,-48011,22166,21932,21716,21482,21266,21825,21375,412,6500,500,15620,50,1,82458180,17852,17.42,0.59,12,0.14,1243.00,36593.00,40150,20240531,-46.08,20350,20250102,6.39,24600,-11.99,20250122,20350,6.39,20250102,40150,-46.08,20240531,20350,6.39,20250102,0.38,N,002790,500,412 억,,7701174,N,N,69,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 20250212 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 100 2 0.46 3818672500 175119 94.70 21750 22050 21600 28000 15100 21550 21808.22 9.24 0 6003 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 17852 17.42 0.59 12 0.21 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.50 N 002790 500 412 억 7618662 N N 86 N 00 N
3 20250212 150135 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 200 2 0.93 3377256450 154749 83.69 21750 22050 21600 28000 15100 21550 21824.09 9.24 0 4790 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 17935 17.50 0.59 12 0.19 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 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
4 20250212 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 21750 200 2 0.93 2972052650 136107 73.61 21750 22050 21600 28000 15100 21550 21836.15 9.24 0 1851 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 17935 17.50 0.59 12 0.17 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 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
5 20250212 130136 55 30.00 KOSPI200 화학 N N N Y 40 N 21850 300 2 1.39 2460331200 112662 60.93 21750 22050 21600 28000 15100 21550 21838.16 9.24 0 -11 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 18017 17.58 0.60 12 0.14 1243.00 36593.00 40150 20240531 -45.58 20350 20250102 7.37 24600 -11.18 20250122 20350 7.37 20250102 40150 -45.58 20240531 20350 7.37 20250102 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
6 20250212 120135 55 30.00 KOSPI200 화학 N N N Y 40 N 21900 350 2 1.62 2055718450 94143 50.91 21750 22050 21600 28000 15100 21550 21836.13 9.24 0 -3963 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 18058 17.62 0.60 12 0.11 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 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
7 20250212 110135 55 30.00 KOSPI200 화학 N N N Y 40 N 21950 400 2 1.86 1626316900 74541 40.31 21750 22050 21600 28000 15100 21550 21817.75 9.24 0 -3408 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 18100 17.66 0.60 12 0.09 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 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
8 20250212 100135 55 30.00 KOSPI200 화학 N N N Y 40 N 21850 300 2 1.39 929405500 42750 23.12 21750 21850 21600 28000 15100 21550 21740.48 9.24 0 -3019 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 18017 17.58 0.60 12 0.05 1243.00 36593.00 40150 20240531 -45.58 20350 20250102 7.37 24600 -11.18 20250122 20350 7.37 20250102 40150 -45.58 20240531 20350 7.37 20250102 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
9 20250212 090135 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 100 2 0.46 72274500 3328 1.80 21750 21750 21650 28000 15100 21550 21717.10 9.24 0 -1759 22050 21800 21650 21400 21250 21725 21325 412 6450 500 15510 50 1 82458180 17852 17.42 0.59 12 0.00 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.50 N 002790 500 412 억 7618662 N N 31 N 00 N
10 20250211 160135 55 30.00 KOSPI200 화학 N N N Y 40 N 21550 -150 5 -0.69 3941662900 182079 85.07 21750 21900 21500 28200 15200 21700 21648.12 9.34 0 -68237 22166 21932 21716 21482 21266 21825 21375 412 6500 500 15620 50 1 82458180 17770 17.34 0.59 12 0.22 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 0.38 N 002790 500 412 억 7701174 N N 31 N 00 N
11 20250211 150135 55 30.00 KOSPI200 화학 N N N Y 40 N 21600 -100 5 -0.46 3132376350 144559 67.54 21750 21900 21500 28200 15200 21700 21668.50 9.34 0 -51384 22166 21932 21716 21482 21266 21825 21375 412 6500 500 15620 50 1 82458180 17811 17.38 0.59 12 0.18 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 0.38 N 002790 500 412 억 7701174 N N 69 N 00 N
12 20250211 140136 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 -50 5 -0.23 2500050400 115357 53.90 21750 21900 21500 28200 15200 21700 21672.29 9.34 0 -48011 22166 21932 21716 21482 21266 21825 21375 412 6500 500 15620 50 1 82458180 17852 17.42 0.59 12 0.14 1243.00 36593.00 40150 20240531 -46.08 20350 20250102 6.39 24600 -11.99 20250122 20350 6.39 20250102 40150 -46.08 20240531 20350 6.39 20250102 0.38 N 002790 500 412 억 7701174 N N 69 N 00 N