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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002760/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
20250312,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,6,2,0.56,647320447,597370,11.43,1081,1091,1078,1401,755,1078,1083.62,2.03,0,183733,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,649,77.43,1.33,12,1.00,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1193,-9.14,20250311,1033,4.94,20250304,1693,-35.97,20241010,925,17.19,20240806,3.45,N,002760,200,119 억,,1215304,N,N,70,N,00,N
20250312,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,7,2,0.65,623540984,575430,11.01,1081,1091,1078,1401,755,1078,1083.62,2.03,0,177169,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,650,77.50,1.33,12,0.96,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1193,-9.05,20250311,1033,5.03,20250304,1693,-35.91,20241010,925,17.30,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,2,2,0.19,498474046,459882,8.80,1081,1091,1078,1401,755,1078,1083.93,2.03,0,141009,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,647,77.14,1.33,12,0.77,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1193,-9.47,20250311,1033,4.55,20250304,1693,-36.21,20241010,925,16.76,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,7,2,0.65,434800700,401082,7.67,1081,1091,1078,1401,755,1078,1084.08,2.03,0,139550,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,650,77.50,1.33,12,0.67,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1193,-9.05,20250311,1033,5.03,20250304,1693,-35.91,20241010,925,17.30,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1087,9,2,0.83,380953761,351367,6.72,1081,1091,1078,1401,755,1078,1084.22,2.03,0,127469,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,651,77.64,1.34,12,0.59,14.00,814.00,1693,20241010,-35.79,925,20240806,17.51,1193,-8.89,20250311,1033,5.23,20250304,1693,-35.79,20241010,925,17.51,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,11,2,1.02,312997680,288750,5.52,1081,1091,1078,1401,755,1078,1083.99,2.03,0,105734,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,652,77.79,1.34,12,0.48,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1193,-8.72,20250311,1033,5.42,20250304,1693,-35.68,20241010,925,17.73,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,100135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,11,2,1.02,242639781,224056,4.29,1081,1090,1078,1401,755,1078,1082.96,2.03,0,91552,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,652,77.79,1.34,12,0.37,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1193,-8.72,20250311,1033,5.42,20250304,1693,-35.68,20241010,925,17.73,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250312,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,6,2,0.56,16482962,15252,0.29,1081,1086,1078,1401,755,1078,1080.88,2.03,0,1046,1248,1162,1107,1021,966,1206,1065,120,323,200,680,1,1,59900000,649,77.43,1.33,12,0.03,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1193,-9.14,20250311,1033,4.94,20250304,1693,-35.97,20241010,925,17.19,20240806,3.45,N,002760,200,119 억,,1215304,N,N,9,N,00,N
20250311,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1078,-4,5,-0.37,5872039936,5207518,529.11,1058,1193,1052,1406,758,1082,1127.64,2.49,0,-286540,1144,1112,1078,1046,1012,1129,1063,120,324,200,690,1,1,59900000,646,77.00,1.32,12,8.69,14.00,814.00,1693,20241010,-36.33,925,20240806,16.54,1193,-9.64,20250311,1033,4.36,20250304,1693,-36.33,20241010,925,16.54,20240806,3.47,N,002760,200,119 억,,1490904,N,N,9,N,00,N
20250311,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,3,2,0.28,5783103023,5125078,520.74,1058,1193,1052,1406,758,1082,1128.39,2.49,0,-299759,1144,1112,1078,1046,1012,1129,1063,120,324,200,690,1,1,59900000,650,77.50,1.33,12,8.56,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1193,-9.05,20250311,1033,5.03,20250304,1693,-35.91,20241010,925,17.30,20240806,3.47,N,002760,200,119 억,,1490904,N,N,9,N,00,N
20250311,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,7,2,0.65,5435151481,4805987,488.32,1058,1193,1052,1406,758,1082,1130.91,2.49,0,-342524,1144,1112,1078,1046,1012,1129,1063,120,324,200,690,1,1,59900000,652,77.79,1.34,12,8.02,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1193,-8.72,20250311,1033,5.42,20250304,1693,-35.68,20241010,925,17.73,20240806,3.47,N,002760,200,119 억,,1490904,N,N,9,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 20250312 160135 57 100.00 KOSPI 화학 N N N N N 1084 6 2 0.56 647320447 597370 11.43 1081 1091 1078 1401 755 1078 1083.62 2.03 0 183733 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 649 77.43 1.33 12 1.00 14.00 814.00 1693 20241010 -35.97 925 20240806 17.19 1193 -9.14 20250311 1033 4.94 20250304 1693 -35.97 20241010 925 17.19 20240806 3.45 N 002760 200 119 억 1215304 N N 70 N 00 N
3 20250312 150136 57 100.00 KOSPI 화학 N N N N N 1085 7 2 0.65 623540984 575430 11.01 1081 1091 1078 1401 755 1078 1083.62 2.03 0 177169 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 650 77.50 1.33 12 0.96 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1193 -9.05 20250311 1033 5.03 20250304 1693 -35.91 20241010 925 17.30 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
4 20250312 140135 57 100.00 KOSPI 화학 N N N N N 1080 2 2 0.19 498474046 459882 8.80 1081 1091 1078 1401 755 1078 1083.93 2.03 0 141009 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 647 77.14 1.33 12 0.77 14.00 814.00 1693 20241010 -36.21 925 20240806 16.76 1193 -9.47 20250311 1033 4.55 20250304 1693 -36.21 20241010 925 16.76 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
5 20250312 130135 57 100.00 KOSPI 화학 N N N N N 1085 7 2 0.65 434800700 401082 7.67 1081 1091 1078 1401 755 1078 1084.08 2.03 0 139550 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 650 77.50 1.33 12 0.67 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1193 -9.05 20250311 1033 5.03 20250304 1693 -35.91 20241010 925 17.30 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
6 20250312 120135 57 100.00 KOSPI 화학 N N N N N 1087 9 2 0.83 380953761 351367 6.72 1081 1091 1078 1401 755 1078 1084.22 2.03 0 127469 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 651 77.64 1.34 12 0.59 14.00 814.00 1693 20241010 -35.79 925 20240806 17.51 1193 -8.89 20250311 1033 5.23 20250304 1693 -35.79 20241010 925 17.51 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
7 20250312 110135 57 100.00 KOSPI 화학 N N N N N 1089 11 2 1.02 312997680 288750 5.52 1081 1091 1078 1401 755 1078 1083.99 2.03 0 105734 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 652 77.79 1.34 12 0.48 14.00 814.00 1693 20241010 -35.68 925 20240806 17.73 1193 -8.72 20250311 1033 5.42 20250304 1693 -35.68 20241010 925 17.73 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
8 20250312 100135 57 100.00 KOSPI 화학 N N N N N 1089 11 2 1.02 242639781 224056 4.29 1081 1090 1078 1401 755 1078 1082.96 2.03 0 91552 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 652 77.79 1.34 12 0.37 14.00 814.00 1693 20241010 -35.68 925 20240806 17.73 1193 -8.72 20250311 1033 5.42 20250304 1693 -35.68 20241010 925 17.73 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
9 20250312 090135 57 100.00 KOSPI 화학 N N N N N 1084 6 2 0.56 16482962 15252 0.29 1081 1086 1078 1401 755 1078 1080.88 2.03 0 1046 1248 1162 1107 1021 966 1206 1065 120 323 200 680 1 1 59900000 649 77.43 1.33 12 0.03 14.00 814.00 1693 20241010 -35.97 925 20240806 17.19 1193 -9.14 20250311 1033 4.94 20250304 1693 -35.97 20241010 925 17.19 20240806 3.45 N 002760 200 119 억 1215304 N N 9 N 00 N
10 20250311 160135 57 100.00 KOSPI 화학 N N N N N 1078 -4 5 -0.37 5872039936 5207518 529.11 1058 1193 1052 1406 758 1082 1127.64 2.49 0 -286540 1144 1112 1078 1046 1012 1129 1063 120 324 200 690 1 1 59900000 646 77.00 1.32 12 8.69 14.00 814.00 1693 20241010 -36.33 925 20240806 16.54 1193 -9.64 20250311 1033 4.36 20250304 1693 -36.33 20241010 925 16.54 20240806 3.47 N 002760 200 119 억 1490904 N N 9 N 00 N
11 20250311 150135 57 100.00 KOSPI 화학 N N N N N 1085 3 2 0.28 5783103023 5125078 520.74 1058 1193 1052 1406 758 1082 1128.39 2.49 0 -299759 1144 1112 1078 1046 1012 1129 1063 120 324 200 690 1 1 59900000 650 77.50 1.33 12 8.56 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1193 -9.05 20250311 1033 5.03 20250304 1693 -35.91 20241010 925 17.30 20240806 3.47 N 002760 200 119 억 1490904 N N 9 N 00 N
12 20250311 140135 57 100.00 KOSPI 화학 N N N N N 1089 7 2 0.65 5435151481 4805987 488.32 1058 1193 1052 1406 758 1082 1130.91 2.49 0 -342524 1144 1112 1078 1046 1012 1129 1063 120 324 200 690 1 1 59900000 652 77.79 1.34 12 8.02 14.00 814.00 1693 20241010 -35.68 925 20240806 17.73 1193 -8.72 20250311 1033 5.42 20250304 1693 -35.68 20241010 925 17.73 20240806 3.47 N 002760 200 119 억 1490904 N N 9 N 00 N