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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002790/price/prices-20241201.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
20241210,160136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21850,1200,2,5.81,3495120750,160492,141.00,20700,22100,20700,26800,14500,20650,21777.53,10.07,0,26132,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,18017,17.58,0.60,12,0.19,1243.00,36593.00,40150,20240531,-45.58,20600,20241209,6.07,40150,-45.58,20240531,20600,6.07,20241209,40150,-45.58,20240531,20600,6.07,20241209,0.44,N,002790,500,412 억,,8303808,N,N,195,N,00,N
20241210,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,1150,2,5.57,3320406700,152482,133.96,20700,22100,20700,26800,14500,20650,21775.73,10.07,0,27280,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,17976,17.54,0.60,12,0.18,1243.00,36593.00,40150,20240531,-45.70,20600,20241209,5.83,40150,-45.70,20240531,20600,5.83,20241209,40150,-45.70,20240531,20600,5.83,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21800,1150,2,5.57,3118506950,143216,125.82,20700,22100,20700,26800,14500,20650,21774.85,10.07,0,29017,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,17976,17.54,0.60,12,0.17,1243.00,36593.00,40150,20240531,-45.70,20600,20241209,5.83,40150,-45.70,20240531,20600,5.83,20241209,40150,-45.70,20240531,20600,5.83,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,130135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21650,1000,2,4.84,2920896150,134121,117.83,20700,22100,20700,26800,14500,20650,21778.07,10.07,0,31094,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,17852,17.42,0.59,12,0.16,1243.00,36593.00,40150,20240531,-46.08,20600,20241209,5.10,40150,-46.08,20240531,20600,5.10,20241209,40150,-46.08,20240531,20600,5.10,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,120135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21700,1050,2,5.08,2629185350,120646,105.99,20700,22100,20700,26800,14500,20650,21792.56,10.07,0,33076,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,17893,17.46,0.59,12,0.15,1243.00,36593.00,40150,20240531,-45.95,20600,20241209,5.34,40150,-45.95,20240531,20600,5.34,20241209,40150,-45.95,20240531,20600,5.34,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,110135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21900,1250,2,6.05,2371002350,108831,95.61,20700,22100,20700,26800,14500,20650,21786.09,10.07,0,32239,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,18058,17.62,0.60,12,0.13,1243.00,36593.00,40150,20240531,-45.45,20600,20241209,6.31,40150,-45.45,20240531,20600,6.31,20241209,40150,-45.45,20240531,20600,6.31,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,100135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,1350,2,6.54,1901941450,87416,76.80,20700,22100,20700,26800,14500,20650,21757.36,10.07,0,33795,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,18141,17.70,0.60,12,0.11,1243.00,36593.00,40150,20240531,-45.21,20600,20241209,6.80,40150,-45.21,20240531,20600,6.80,20241209,40150,-45.21,20240531,20600,6.80,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241210,090136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21300,650,2,3.15,134167300,6389,5.61,20700,21400,20700,26800,14500,20650,20999.73,10.07,0,4168,21416,21032,20816,20432,20216,20925,20325,412,6150,500,14860,50,1,82458180,17564,17.14,0.58,12,0.01,1243.00,36593.00,40150,20240531,-46.95,20600,20241209,3.40,40150,-46.95,20240531,20600,3.40,20241209,40150,-46.95,20240531,20600,3.40,20241209,0.44,N,002790,500,412 억,,8303808,N,N,158,N,00,N
20241209,160134,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20650,-700,5,-3.28,2344351150,112854,95.53,21100,21200,20600,27750,14950,21350,20773.33,10.07,0,13175,22350,21850,21500,21000,20650,21675,20825,412,6400,500,15370,50,1,82458180,17028,16.61,0.56,12,0.14,1243.00,36593.00,40150,20240531,-48.57,20600,20241209,0.24,40150,-48.57,20240531,20600,0.24,20241209,40150,-48.57,20240531,20600,0.24,20241209,0.43,N,002790,500,412 억,,8302131,N,N,158,N,00,N
20241209,150135,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20700,-650,5,-3.04,1996612400,96013,81.28,21100,21200,20600,27750,14950,21350,20795.23,10.07,0,11063,22350,21850,21500,21000,20650,21675,20825,412,6400,500,15370,50,1,82458180,17069,16.65,0.57,12,0.12,1243.00,36593.00,40150,20240531,-48.44,20600,20241209,0.49,40150,-48.44,20240531,20600,0.49,20241209,40150,-48.44,20240531,20600,0.49,20241209,0.43,N,002790,500,412 억,,8302131,N,N,71,N,00,N
20241209,140135,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20800,-550,5,-2.58,1704172350,81890,69.32,21100,21200,20600,27750,14950,21350,20810.51,10.07,0,8068,22350,21850,21500,21000,20650,21675,20825,412,6400,500,15370,50,1,82458180,17151,16.73,0.57,12,0.10,1243.00,36593.00,40150,20240531,-48.19,20600,20241209,0.97,40150,-48.19,20240531,20600,0.97,20241209,40150,-48.19,20240531,20600,0.97,20241209,0.43,N,002790,500,412 억,,8302131,N,N,71,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 20241210 160136 55 30.00 KOSPI200 화학 N N N Y 40 N 21850 1200 2 5.81 3495120750 160492 141.00 20700 22100 20700 26800 14500 20650 21777.53 10.07 0 26132 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 18017 17.58 0.60 12 0.19 1243.00 36593.00 40150 20240531 -45.58 20600 20241209 6.07 40150 -45.58 20240531 20600 6.07 20241209 40150 -45.58 20240531 20600 6.07 20241209 0.44 N 002790 500 412 억 8303808 N N 195 N 00 N
3 20241210 150135 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 1150 2 5.57 3320406700 152482 133.96 20700 22100 20700 26800 14500 20650 21775.73 10.07 0 27280 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 17976 17.54 0.60 12 0.18 1243.00 36593.00 40150 20240531 -45.70 20600 20241209 5.83 40150 -45.70 20240531 20600 5.83 20241209 40150 -45.70 20240531 20600 5.83 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
4 20241210 140135 55 30.00 KOSPI200 화학 N N N Y 40 N 21800 1150 2 5.57 3118506950 143216 125.82 20700 22100 20700 26800 14500 20650 21774.85 10.07 0 29017 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 17976 17.54 0.60 12 0.17 1243.00 36593.00 40150 20240531 -45.70 20600 20241209 5.83 40150 -45.70 20240531 20600 5.83 20241209 40150 -45.70 20240531 20600 5.83 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
5 20241210 130135 55 30.00 KOSPI200 화학 N N N Y 40 N 21650 1000 2 4.84 2920896150 134121 117.83 20700 22100 20700 26800 14500 20650 21778.07 10.07 0 31094 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 17852 17.42 0.59 12 0.16 1243.00 36593.00 40150 20240531 -46.08 20600 20241209 5.10 40150 -46.08 20240531 20600 5.10 20241209 40150 -46.08 20240531 20600 5.10 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
6 20241210 120135 55 30.00 KOSPI200 화학 N N N Y 40 N 21700 1050 2 5.08 2629185350 120646 105.99 20700 22100 20700 26800 14500 20650 21792.56 10.07 0 33076 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 17893 17.46 0.59 12 0.15 1243.00 36593.00 40150 20240531 -45.95 20600 20241209 5.34 40150 -45.95 20240531 20600 5.34 20241209 40150 -45.95 20240531 20600 5.34 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
7 20241210 110135 55 30.00 KOSPI200 화학 N N N Y 40 N 21900 1250 2 6.05 2371002350 108831 95.61 20700 22100 20700 26800 14500 20650 21786.09 10.07 0 32239 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 18058 17.62 0.60 12 0.13 1243.00 36593.00 40150 20240531 -45.45 20600 20241209 6.31 40150 -45.45 20240531 20600 6.31 20241209 40150 -45.45 20240531 20600 6.31 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
8 20241210 100135 55 30.00 KOSPI200 화학 N N N Y 40 N 22000 1350 2 6.54 1901941450 87416 76.80 20700 22100 20700 26800 14500 20650 21757.36 10.07 0 33795 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 18141 17.70 0.60 12 0.11 1243.00 36593.00 40150 20240531 -45.21 20600 20241209 6.80 40150 -45.21 20240531 20600 6.80 20241209 40150 -45.21 20240531 20600 6.80 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
9 20241210 090136 55 30.00 KOSPI200 화학 N N N Y 40 N 21300 650 2 3.15 134167300 6389 5.61 20700 21400 20700 26800 14500 20650 20999.73 10.07 0 4168 21416 21032 20816 20432 20216 20925 20325 412 6150 500 14860 50 1 82458180 17564 17.14 0.58 12 0.01 1243.00 36593.00 40150 20240531 -46.95 20600 20241209 3.40 40150 -46.95 20240531 20600 3.40 20241209 40150 -46.95 20240531 20600 3.40 20241209 0.44 N 002790 500 412 억 8303808 N N 158 N 00 N
10 20241209 160134 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 20650 -700 5 -3.28 2344351150 112854 95.53 21100 21200 20600 27750 14950 21350 20773.33 10.07 0 13175 22350 21850 21500 21000 20650 21675 20825 412 6400 500 15370 50 1 82458180 17028 16.61 0.56 12 0.14 1243.00 36593.00 40150 20240531 -48.57 20600 20241209 0.24 40150 -48.57 20240531 20600 0.24 20241209 40150 -48.57 20240531 20600 0.24 20241209 0.43 N 002790 500 412 억 8302131 N N 158 N 00 N
11 20241209 150135 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 20700 -650 5 -3.04 1996612400 96013 81.28 21100 21200 20600 27750 14950 21350 20795.23 10.07 0 11063 22350 21850 21500 21000 20650 21675 20825 412 6400 500 15370 50 1 82458180 17069 16.65 0.57 12 0.12 1243.00 36593.00 40150 20240531 -48.44 20600 20241209 0.49 40150 -48.44 20240531 20600 0.49 20241209 40150 -48.44 20240531 20600 0.49 20241209 0.43 N 002790 500 412 억 8302131 N N 71 N 00 N
12 20241209 140135 55 30.00 KOSPI200 신저가 화학 N N N Y 40 N 20800 -550 5 -2.58 1704172350 81890 69.32 21100 21200 20600 27750 14950 21350 20810.51 10.07 0 8068 22350 21850 21500 21000 20650 21675 20825 412 6400 500 15370 50 1 82458180 17151 16.73 0.57 12 0.10 1243.00 36593.00 40150 20240531 -48.19 20600 20241209 0.97 40150 -48.19 20240531 20600 0.97 20241209 40150 -48.19 20240531 20600 0.97 20241209 0.43 N 002790 500 412 억 8302131 N N 71 N 00 N