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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002760/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
20250228,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1047,-31,5,-2.88,440654033,417486,346.26,1071,1074,1045,1401,755,1078,1055.49,3.18,0,-221242,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,627,74.79,1.29,12,0.70,14.00,814.00,1693,20241010,-38.16,925,20240806,13.19,1169,-10.44,20250219,1045,0.19,20250228,1693,-38.16,20241010,925,13.19,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1048,-30,5,-2.78,420495823,398246,330.30,1071,1074,1045,1401,755,1078,1055.87,3.18,0,-213892,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,628,74.86,1.29,12,0.66,14.00,814.00,1693,20241010,-38.10,925,20240806,13.30,1169,-10.35,20250219,1045,0.29,20250228,1693,-38.10,20241010,925,13.30,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1052,-26,5,-2.41,349207279,330224,273.88,1071,1074,1048,1401,755,1078,1057.49,3.18,0,-179395,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,630,75.14,1.29,12,0.55,14.00,814.00,1693,20241010,-37.86,925,20240806,13.73,1169,-10.01,20250219,1048,0.38,20250228,1693,-37.86,20241010,925,13.73,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1049,-29,5,-2.69,334330635,316056,262.13,1071,1074,1049,1401,755,1078,1057.82,3.18,0,-173097,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,628,74.93,1.29,12,0.53,14.00,814.00,1693,20241010,-38.04,925,20240806,13.41,1169,-10.27,20250219,1049,0.00,20250228,1693,-38.04,20241010,925,13.41,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1053,-25,5,-2.32,276821590,261335,216.75,1071,1074,1051,1401,755,1078,1059.26,3.18,0,-137055,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,631,75.21,1.29,12,0.44,14.00,814.00,1693,20241010,-37.80,925,20240806,13.84,1169,-9.92,20250219,1051,0.19,20250228,1693,-37.80,20241010,925,13.84,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1054,-24,5,-2.23,239707080,226115,187.54,1071,1074,1053,1401,755,1078,1060.11,3.18,0,-109995,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,631,75.29,1.29,12,0.38,14.00,814.00,1693,20241010,-37.74,925,20240806,13.95,1169,-9.84,20250219,1053,0.09,20250228,1693,-37.74,20241010,925,13.95,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1060,-18,5,-1.67,160014502,150577,124.89,1071,1074,1056,1401,755,1078,1062.68,3.18,0,-84932,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,635,75.71,1.30,12,0.25,14.00,814.00,1693,20241010,-37.39,925,20240806,14.59,1169,-9.32,20250219,1054,0.57,20250203,1693,-37.39,20241010,925,14.59,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250228,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1070,-8,5,-0.74,18157414,16957,14.06,1071,1071,1070,1401,755,1078,1070.79,3.18,0,-3533,1088,1082,1077,1071,1066,1080,1069,120,323,200,680,1,1,59900000,641,76.43,1.31,12,0.03,14.00,814.00,1693,20241010,-36.80,925,20240806,15.68,1169,-8.47,20250219,1054,1.52,20250203,1693,-36.80,20241010,925,15.68,20240806,3.18,N,002760,200,119 억,,1906696,N,N,0,N,00,N
20250227,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1078,4,2,0.37,129530978,120558,66.83,1083,1083,1072,1396,752,1074,1073.84,3.22,0,-22255,1091,1082,1077,1068,1063,1080,1066,120,322,200,680,1,1,59900000,646,77.00,1.32,12,0.20,14.00,814.00,1693,20241010,-36.33,925,20240806,16.54,1169,-7.78,20250219,1054,2.28,20250203,1693,-36.33,20241010,925,16.54,20240806,3.14,N,002760,200,119 억,,1928991,N,N,38,N,00,N
20250227,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1073,-1,5,-0.09,97296624,90598,50.23,1083,1083,1072,1396,752,1074,1073.94,3.22,0,-19705,1091,1082,1077,1068,1063,1080,1066,120,322,200,680,1,1,59900000,643,76.64,1.32,12,0.15,14.00,814.00,1693,20241010,-36.62,925,20240806,16.00,1169,-8.21,20250219,1054,1.80,20250203,1693,-36.62,20241010,925,16.00,20240806,3.14,N,002760,200,119 억,,1928991,N,N,38,N,00,N
20250227,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1075,1,2,0.09,95339073,88777,49.22,1083,1083,1072,1396,752,1074,1073.92,3.22,0,-18306,1091,1082,1077,1068,1063,1080,1066,120,322,200,680,1,1,59900000,644,76.79,1.32,12,0.15,14.00,814.00,1693,20241010,-36.50,925,20240806,16.22,1169,-8.04,20250219,1054,1.99,20250203,1693,-36.50,20241010,925,16.22,20240806,3.14,N,002760,200,119 억,,1928991,N,N,38,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 20250228 160139 57 100.00 KOSPI 화학 N N N N N 1047 -31 5 -2.88 440654033 417486 346.26 1071 1074 1045 1401 755 1078 1055.49 3.18 0 -221242 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 627 74.79 1.29 12 0.70 14.00 814.00 1693 20241010 -38.16 925 20240806 13.19 1169 -10.44 20250219 1045 0.19 20250228 1693 -38.16 20241010 925 13.19 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
3 20250228 150139 57 100.00 KOSPI 화학 N N N N N 1048 -30 5 -2.78 420495823 398246 330.30 1071 1074 1045 1401 755 1078 1055.87 3.18 0 -213892 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 628 74.86 1.29 12 0.66 14.00 814.00 1693 20241010 -38.10 925 20240806 13.30 1169 -10.35 20250219 1045 0.29 20250228 1693 -38.10 20241010 925 13.30 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
4 20250228 140139 57 100.00 KOSPI 화학 N N N N N 1052 -26 5 -2.41 349207279 330224 273.88 1071 1074 1048 1401 755 1078 1057.49 3.18 0 -179395 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 630 75.14 1.29 12 0.55 14.00 814.00 1693 20241010 -37.86 925 20240806 13.73 1169 -10.01 20250219 1048 0.38 20250228 1693 -37.86 20241010 925 13.73 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
5 20250228 130140 57 100.00 KOSPI 화학 N N N N N 1049 -29 5 -2.69 334330635 316056 262.13 1071 1074 1049 1401 755 1078 1057.82 3.18 0 -173097 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 628 74.93 1.29 12 0.53 14.00 814.00 1693 20241010 -38.04 925 20240806 13.41 1169 -10.27 20250219 1049 0.00 20250228 1693 -38.04 20241010 925 13.41 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
6 20250228 120138 57 100.00 KOSPI 화학 N N N N N 1053 -25 5 -2.32 276821590 261335 216.75 1071 1074 1051 1401 755 1078 1059.26 3.18 0 -137055 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 631 75.21 1.29 12 0.44 14.00 814.00 1693 20241010 -37.80 925 20240806 13.84 1169 -9.92 20250219 1051 0.19 20250228 1693 -37.80 20241010 925 13.84 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
7 20250228 110139 57 100.00 KOSPI 화학 N N N N N 1054 -24 5 -2.23 239707080 226115 187.54 1071 1074 1053 1401 755 1078 1060.11 3.18 0 -109995 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 631 75.29 1.29 12 0.38 14.00 814.00 1693 20241010 -37.74 925 20240806 13.95 1169 -9.84 20250219 1053 0.09 20250228 1693 -37.74 20241010 925 13.95 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
8 20250228 100139 57 100.00 KOSPI 화학 N N N N N 1060 -18 5 -1.67 160014502 150577 124.89 1071 1074 1056 1401 755 1078 1062.68 3.18 0 -84932 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 635 75.71 1.30 12 0.25 14.00 814.00 1693 20241010 -37.39 925 20240806 14.59 1169 -9.32 20250219 1054 0.57 20250203 1693 -37.39 20241010 925 14.59 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
9 20250228 090140 57 100.00 KOSPI 화학 N N N N N 1070 -8 5 -0.74 18157414 16957 14.06 1071 1071 1070 1401 755 1078 1070.79 3.18 0 -3533 1088 1082 1077 1071 1066 1080 1069 120 323 200 680 1 1 59900000 641 76.43 1.31 12 0.03 14.00 814.00 1693 20241010 -36.80 925 20240806 15.68 1169 -8.47 20250219 1054 1.52 20250203 1693 -36.80 20241010 925 15.68 20240806 3.18 N 002760 200 119 억 1906696 N N 0 N 00 N
10 20250227 160138 57 100.00 KOSPI 화학 N N N N N 1078 4 2 0.37 129530978 120558 66.83 1083 1083 1072 1396 752 1074 1073.84 3.22 0 -22255 1091 1082 1077 1068 1063 1080 1066 120 322 200 680 1 1 59900000 646 77.00 1.32 12 0.20 14.00 814.00 1693 20241010 -36.33 925 20240806 16.54 1169 -7.78 20250219 1054 2.28 20250203 1693 -36.33 20241010 925 16.54 20240806 3.14 N 002760 200 119 억 1928991 N N 38 N 00 N
11 20250227 150138 57 100.00 KOSPI 화학 N N N N N 1073 -1 5 -0.09 97296624 90598 50.23 1083 1083 1072 1396 752 1074 1073.94 3.22 0 -19705 1091 1082 1077 1068 1063 1080 1066 120 322 200 680 1 1 59900000 643 76.64 1.32 12 0.15 14.00 814.00 1693 20241010 -36.62 925 20240806 16.00 1169 -8.21 20250219 1054 1.80 20250203 1693 -36.62 20241010 925 16.00 20240806 3.14 N 002760 200 119 억 1928991 N N 38 N 00 N
12 20250227 140139 57 100.00 KOSPI 화학 N N N N N 1075 1 2 0.09 95339073 88777 49.22 1083 1083 1072 1396 752 1074 1073.92 3.22 0 -18306 1091 1082 1077 1068 1063 1080 1066 120 322 200 680 1 1 59900000 644 76.79 1.32 12 0.15 14.00 814.00 1693 20241010 -36.50 925 20240806 16.22 1169 -8.04 20250219 1054 1.99 20250203 1693 -36.50 20241010 925 16.22 20240806 3.14 N 002760 200 119 억 1928991 N N 38 N 00 N