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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002760/price/prices-20250401.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
20250429,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1145,31,2,2.78,997944099,874986,107.96,1114,1170,1110,1448,780,1114,1140.52,3.52,0,-75969,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,686,-45.80,1.47,12,1.46,-25.00,779.00,1693,20241010,-32.37,925,20240806,23.78,1218,-5.99,20250414,985,16.24,20250407,1693,-32.37,20241010,925,23.78,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,36498,N,00,N
20250429,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1144,30,2,2.69,944248488,828083,102.18,1114,1170,1110,1448,780,1114,1140.28,3.52,0,-74138,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,685,-45.76,1.47,12,1.38,-25.00,779.00,1693,20241010,-32.43,925,20240806,23.68,1218,-6.08,20250414,985,16.14,20250407,1693,-32.43,20241010,925,23.68,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1139,25,2,2.24,893800654,783886,96.72,1114,1170,1110,1448,780,1114,1140.22,3.52,0,-78542,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,682,-45.56,1.46,12,1.31,-25.00,779.00,1693,20241010,-32.72,925,20240806,23.14,1218,-6.49,20250414,985,15.63,20250407,1693,-32.72,20241010,925,23.14,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1145,31,2,2.78,791365803,694261,85.66,1114,1170,1110,1448,780,1114,1139.87,3.52,0,-95447,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,686,-45.80,1.47,12,1.16,-25.00,779.00,1693,20241010,-32.37,925,20240806,23.78,1218,-5.99,20250414,985,16.24,20250407,1693,-32.37,20241010,925,23.78,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1135,21,2,1.89,750276467,658227,81.22,1114,1170,1110,1448,780,1114,1139.84,3.52,0,-105278,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,680,-45.40,1.46,12,1.10,-25.00,779.00,1693,20241010,-32.96,925,20240806,22.70,1218,-6.81,20250414,985,15.23,20250407,1693,-32.96,20241010,925,22.70,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1137,23,2,2.06,642914038,563537,69.53,1114,1170,1110,1448,780,1114,1140.86,3.52,0,-127406,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,681,-45.48,1.46,12,0.94,-25.00,779.00,1693,20241010,-32.84,925,20240806,22.92,1218,-6.65,20250414,985,15.43,20250407,1693,-32.84,20241010,925,22.92,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1143,29,2,2.60,371198719,324722,40.07,1114,1170,1110,1448,780,1114,1143.13,3.52,0,-129976,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,685,-45.72,1.47,12,0.54,-25.00,779.00,1693,20241010,-32.49,925,20240806,23.57,1218,-6.16,20250414,985,16.04,20250407,1693,-32.49,20241010,925,23.57,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250429,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1120,6,2,0.54,395517,355,0.04,1114,1120,1114,1448,780,1114,1114.13,3.52,0,5,1202,1157,1134,1089,1066,1146,1078,120,334,200,710,1,1,59900000,671,-44.80,1.44,12,0.00,-25.00,779.00,1693,20241010,-33.85,925,20240806,21.08,1218,-8.05,20250414,985,13.71,20250407,1693,-33.85,20241010,925,21.08,20240806,3.76,Y,002760,200,119 억,,2105823,N,N,3805,N,00,N
20250428,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1114,-2,5,-0.18,915647367,805333,258.08,1116,1179,1111,1450,782,1116,1137.02,3.58,0,-73376,1142,1128,1111,1097,1080,1136,1105,120,334,200,710,1,1,59900000,667,-44.56,1.43,12,1.34,-25.00,779.00,1693,20241010,-34.20,925,20240806,20.43,1218,-8.54,20250414,985,13.10,20250407,1693,-34.20,20241010,925,20.43,20240806,3.76,Y,002760,200,119 억,,2144230,N,N,3805,N,00,N
20250428,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1123,7,2,0.63,858284513,753943,241.61,1116,1179,1113,1450,782,1116,1138.39,3.58,0,-90076,1142,1128,1111,1097,1080,1136,1105,120,334,200,710,1,1,59900000,673,-44.92,1.44,12,1.26,-25.00,779.00,1693,20241010,-33.67,925,20240806,21.41,1218,-7.80,20250414,985,14.01,20250407,1693,-33.67,20241010,925,21.41,20240806,3.76,Y,002760,200,119 억,,2144230,N,N,850,N,00,N
20250428,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1130,14,2,1.25,775987809,680751,218.16,1116,1179,1113,1450,782,1116,1139.90,3.58,0,-61558,1142,1128,1111,1097,1080,1136,1105,120,334,200,710,1,1,59900000,677,-45.20,1.45,12,1.14,-25.00,779.00,1693,20241010,-33.25,925,20240806,22.16,1218,-7.22,20250414,985,14.72,20250407,1693,-33.25,20241010,925,22.16,20240806,3.76,Y,002760,200,119 억,,2144230,N,N,850,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 20250429 160135 57 100.00 KOSPI 화학 N N N N N 1145 31 2 2.78 997944099 874986 107.96 1114 1170 1110 1448 780 1114 1140.52 3.52 0 -75969 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 686 -45.80 1.47 12 1.46 -25.00 779.00 1693 20241010 -32.37 925 20240806 23.78 1218 -5.99 20250414 985 16.24 20250407 1693 -32.37 20241010 925 23.78 20240806 3.76 Y 002760 200 119 억 2105823 N N 36498 N 00 N
3 20250429 150136 57 100.00 KOSPI 화학 N N N N N 1144 30 2 2.69 944248488 828083 102.18 1114 1170 1110 1448 780 1114 1140.28 3.52 0 -74138 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 685 -45.76 1.47 12 1.38 -25.00 779.00 1693 20241010 -32.43 925 20240806 23.68 1218 -6.08 20250414 985 16.14 20250407 1693 -32.43 20241010 925 23.68 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
4 20250429 140136 57 100.00 KOSPI 화학 N N N N N 1139 25 2 2.24 893800654 783886 96.72 1114 1170 1110 1448 780 1114 1140.22 3.52 0 -78542 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 682 -45.56 1.46 12 1.31 -25.00 779.00 1693 20241010 -32.72 925 20240806 23.14 1218 -6.49 20250414 985 15.63 20250407 1693 -32.72 20241010 925 23.14 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
5 20250429 130137 57 100.00 KOSPI 화학 N N N N N 1145 31 2 2.78 791365803 694261 85.66 1114 1170 1110 1448 780 1114 1139.87 3.52 0 -95447 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 686 -45.80 1.47 12 1.16 -25.00 779.00 1693 20241010 -32.37 925 20240806 23.78 1218 -5.99 20250414 985 16.24 20250407 1693 -32.37 20241010 925 23.78 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
6 20250429 120137 57 100.00 KOSPI 화학 N N N N N 1135 21 2 1.89 750276467 658227 81.22 1114 1170 1110 1448 780 1114 1139.84 3.52 0 -105278 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 680 -45.40 1.46 12 1.10 -25.00 779.00 1693 20241010 -32.96 925 20240806 22.70 1218 -6.81 20250414 985 15.23 20250407 1693 -32.96 20241010 925 22.70 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
7 20250429 110136 57 100.00 KOSPI 화학 N N N N N 1137 23 2 2.06 642914038 563537 69.53 1114 1170 1110 1448 780 1114 1140.86 3.52 0 -127406 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 681 -45.48 1.46 12 0.94 -25.00 779.00 1693 20241010 -32.84 925 20240806 22.92 1218 -6.65 20250414 985 15.43 20250407 1693 -32.84 20241010 925 22.92 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
8 20250429 100137 57 100.00 KOSPI 화학 N N N N N 1143 29 2 2.60 371198719 324722 40.07 1114 1170 1110 1448 780 1114 1143.13 3.52 0 -129976 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 685 -45.72 1.47 12 0.54 -25.00 779.00 1693 20241010 -32.49 925 20240806 23.57 1218 -6.16 20250414 985 16.04 20250407 1693 -32.49 20241010 925 23.57 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
9 20250429 090137 57 100.00 KOSPI 화학 N N N N N 1120 6 2 0.54 395517 355 0.04 1114 1120 1114 1448 780 1114 1114.13 3.52 0 5 1202 1157 1134 1089 1066 1146 1078 120 334 200 710 1 1 59900000 671 -44.80 1.44 12 0.00 -25.00 779.00 1693 20241010 -33.85 925 20240806 21.08 1218 -8.05 20250414 985 13.71 20250407 1693 -33.85 20241010 925 21.08 20240806 3.76 Y 002760 200 119 억 2105823 N N 3805 N 00 N
10 20250428 160136 57 100.00 KOSPI 화학 N N N N N 1114 -2 5 -0.18 915647367 805333 258.08 1116 1179 1111 1450 782 1116 1137.02 3.58 0 -73376 1142 1128 1111 1097 1080 1136 1105 120 334 200 710 1 1 59900000 667 -44.56 1.43 12 1.34 -25.00 779.00 1693 20241010 -34.20 925 20240806 20.43 1218 -8.54 20250414 985 13.10 20250407 1693 -34.20 20241010 925 20.43 20240806 3.76 Y 002760 200 119 억 2144230 N N 3805 N 00 N
11 20250428 150136 57 100.00 KOSPI 화학 N N N N N 1123 7 2 0.63 858284513 753943 241.61 1116 1179 1113 1450 782 1116 1138.39 3.58 0 -90076 1142 1128 1111 1097 1080 1136 1105 120 334 200 710 1 1 59900000 673 -44.92 1.44 12 1.26 -25.00 779.00 1693 20241010 -33.67 925 20240806 21.41 1218 -7.80 20250414 985 14.01 20250407 1693 -33.67 20241010 925 21.41 20240806 3.76 Y 002760 200 119 억 2144230 N N 850 N 00 N
12 20250428 140136 57 100.00 KOSPI 화학 N N N N N 1130 14 2 1.25 775987809 680751 218.16 1116 1179 1113 1450 782 1116 1139.90 3.58 0 -61558 1142 1128 1111 1097 1080 1136 1105 120 334 200 710 1 1 59900000 677 -45.20 1.45 12 1.14 -25.00 779.00 1693 20241010 -33.25 925 20240806 22.16 1218 -7.22 20250414 985 14.72 20250407 1693 -33.25 20241010 925 22.16 20240806 3.76 Y 002760 200 119 억 2144230 N N 850 N 00 N