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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-8,5,-0.73,212986524,194841,83.60,1099,1102,1087,1427,769,1098,1093.14,3.25,0,-10302,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,653,77.86,1.34,12,0.33,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1169,-6.76,20250219,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.07,N,002760,200,119 억,,1949689,N,N,32,N,00,N
20250221,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-8,5,-0.73,199463269,182435,78.28,1099,1102,1087,1427,769,1098,1093.34,3.25,0,-8536,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,653,77.86,1.34,12,0.30,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1169,-6.76,20250219,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,-9,5,-0.82,173721097,158804,68.14,1099,1102,1088,1427,769,1098,1093.93,3.25,0,-7306,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,652,77.79,1.34,12,0.27,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1169,-6.84,20250219,1054,3.32,20250203,1693,-35.68,20241010,925,17.73,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1094,-4,5,-0.36,136940695,125091,53.68,1099,1102,1089,1427,769,1098,1094.73,3.25,0,9805,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,655,78.14,1.34,12,0.21,14.00,814.00,1693,20241010,-35.38,925,20240806,18.27,1169,-6.42,20250219,1054,3.80,20250203,1693,-35.38,20241010,925,18.27,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,-3,5,-0.27,88183606,80438,34.52,1099,1102,1093,1427,769,1098,1096.29,3.25,0,12419,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,656,78.21,1.35,12,0.13,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1169,-6.33,20250219,1054,3.89,20250203,1693,-35.32,20241010,925,18.38,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1098,0,3,0.00,61449523,56013,24.03,1099,1102,1094,1427,769,1098,1097.06,3.25,0,14942,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,658,78.43,1.35,12,0.09,14.00,814.00,1693,20241010,-35.14,925,20240806,18.70,1169,-6.07,20250219,1054,4.17,20250203,1693,-35.14,20241010,925,18.70,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1096,-2,5,-0.18,30203242,27523,11.81,1099,1102,1094,1427,769,1098,1097.38,3.25,0,7911,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,657,78.29,1.35,12,0.05,14.00,814.00,1693,20241010,-35.26,925,20240806,18.49,1169,-6.24,20250219,1054,3.98,20250203,1693,-35.26,20241010,925,18.49,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250221,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,-3,5,-0.27,3789760,3451,1.48,1099,1099,1095,1427,769,1098,1098.16,3.25,0,-2600,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,656,78.21,1.35,12,0.01,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1169,-6.33,20250219,1054,3.89,20250203,1693,-35.32,20241010,925,18.38,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N
20250220,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1098,-6,5,-0.54,257154605,232983,23.40,1104,1113,1095,1435,773,1104,1103.75,3.19,0,36054,1202,1152,1119,1069,1036,1178,1095,120,331,200,700,1,1,59900000,658,78.43,1.35,12,0.39,14.00,814.00,1693,20241010,-35.14,925,20240806,18.70,1169,-6.07,20250219,1054,4.17,20250203,1693,-35.14,20241010,925,18.70,20240806,3.09,N,002760,200,119 억,,1913323,N,N,20,N,00,N
20250220,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1098,-6,5,-0.54,254764117,230804,23.18,1104,1113,1096,1435,773,1104,1103.81,3.19,0,37104,1202,1152,1119,1069,1036,1178,1095,120,331,200,700,1,1,59900000,658,78.43,1.35,12,0.39,14.00,814.00,1693,20241010,-35.14,925,20240806,18.70,1169,-6.07,20250219,1054,4.17,20250203,1693,-35.14,20241010,925,18.70,20240806,3.09,N,002760,200,119 억,,1913323,N,N,59,N,00,N
20250220,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1098,-6,5,-0.54,244020707,221009,22.20,1104,1113,1097,1435,773,1104,1104.12,3.19,0,37263,1202,1152,1119,1069,1036,1178,1095,120,331,200,700,1,1,59900000,658,78.43,1.35,12,0.37,14.00,814.00,1693,20241010,-35.14,925,20240806,18.70,1169,-6.07,20250219,1054,4.17,20250203,1693,-35.14,20241010,925,18.70,20240806,3.09,N,002760,200,119 억,,1913323,N,N,59,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 20250221 160137 57 100.00 KOSPI 화학 N N N N N 1090 -8 5 -0.73 212986524 194841 83.60 1099 1102 1087 1427 769 1098 1093.14 3.25 0 -10302 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 653 77.86 1.34 12 0.33 14.00 814.00 1693 20241010 -35.62 925 20240806 17.84 1169 -6.76 20250219 1054 3.42 20250203 1693 -35.62 20241010 925 17.84 20240806 3.07 N 002760 200 119 억 1949689 N N 32 N 00 N
3 20250221 150137 57 100.00 KOSPI 화학 N N N N N 1090 -8 5 -0.73 199463269 182435 78.28 1099 1102 1087 1427 769 1098 1093.34 3.25 0 -8536 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 653 77.86 1.34 12 0.30 14.00 814.00 1693 20241010 -35.62 925 20240806 17.84 1169 -6.76 20250219 1054 3.42 20250203 1693 -35.62 20241010 925 17.84 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
4 20250221 140137 57 100.00 KOSPI 화학 N N N N N 1089 -9 5 -0.82 173721097 158804 68.14 1099 1102 1088 1427 769 1098 1093.93 3.25 0 -7306 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 652 77.79 1.34 12 0.27 14.00 814.00 1693 20241010 -35.68 925 20240806 17.73 1169 -6.84 20250219 1054 3.32 20250203 1693 -35.68 20241010 925 17.73 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
5 20250221 130137 57 100.00 KOSPI 화학 N N N N N 1094 -4 5 -0.36 136940695 125091 53.68 1099 1102 1089 1427 769 1098 1094.73 3.25 0 9805 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 655 78.14 1.34 12 0.21 14.00 814.00 1693 20241010 -35.38 925 20240806 18.27 1169 -6.42 20250219 1054 3.80 20250203 1693 -35.38 20241010 925 18.27 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
6 20250221 120137 57 100.00 KOSPI 화학 N N N N N 1095 -3 5 -0.27 88183606 80438 34.52 1099 1102 1093 1427 769 1098 1096.29 3.25 0 12419 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 656 78.21 1.35 12 0.13 14.00 814.00 1693 20241010 -35.32 925 20240806 18.38 1169 -6.33 20250219 1054 3.89 20250203 1693 -35.32 20241010 925 18.38 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
7 20250221 110137 57 100.00 KOSPI 화학 N N N N N 1098 0 3 0.00 61449523 56013 24.03 1099 1102 1094 1427 769 1098 1097.06 3.25 0 14942 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 658 78.43 1.35 12 0.09 14.00 814.00 1693 20241010 -35.14 925 20240806 18.70 1169 -6.07 20250219 1054 4.17 20250203 1693 -35.14 20241010 925 18.70 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
8 20250221 100138 57 100.00 KOSPI 화학 N N N N N 1096 -2 5 -0.18 30203242 27523 11.81 1099 1102 1094 1427 769 1098 1097.38 3.25 0 7911 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 657 78.29 1.35 12 0.05 14.00 814.00 1693 20241010 -35.26 925 20240806 18.49 1169 -6.24 20250219 1054 3.98 20250203 1693 -35.26 20241010 925 18.49 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
9 20250221 090137 57 100.00 KOSPI 화학 N N N N N 1095 -3 5 -0.27 3789760 3451 1.48 1099 1099 1095 1427 769 1098 1098.16 3.25 0 -2600 1120 1109 1102 1091 1084 1105 1087 120 329 200 700 1 1 59900000 656 78.21 1.35 12 0.01 14.00 814.00 1693 20241010 -35.32 925 20240806 18.38 1169 -6.33 20250219 1054 3.89 20250203 1693 -35.32 20241010 925 18.38 20240806 3.07 N 002760 200 119 억 1949689 N N 20 N 00 N
10 20250220 160137 57 100.00 KOSPI 화학 N N N N N 1098 -6 5 -0.54 257154605 232983 23.40 1104 1113 1095 1435 773 1104 1103.75 3.19 0 36054 1202 1152 1119 1069 1036 1178 1095 120 331 200 700 1 1 59900000 658 78.43 1.35 12 0.39 14.00 814.00 1693 20241010 -35.14 925 20240806 18.70 1169 -6.07 20250219 1054 4.17 20250203 1693 -35.14 20241010 925 18.70 20240806 3.09 N 002760 200 119 억 1913323 N N 20 N 00 N
11 20250220 150137 57 100.00 KOSPI 화학 N N N N N 1098 -6 5 -0.54 254764117 230804 23.18 1104 1113 1096 1435 773 1104 1103.81 3.19 0 37104 1202 1152 1119 1069 1036 1178 1095 120 331 200 700 1 1 59900000 658 78.43 1.35 12 0.39 14.00 814.00 1693 20241010 -35.14 925 20240806 18.70 1169 -6.07 20250219 1054 4.17 20250203 1693 -35.14 20241010 925 18.70 20240806 3.09 N 002760 200 119 억 1913323 N N 59 N 00 N
12 20250220 140137 57 100.00 KOSPI 화학 N N N N N 1098 -6 5 -0.54 244020707 221009 22.20 1104 1113 1097 1435 773 1104 1104.12 3.19 0 37263 1202 1152 1119 1069 1036 1178 1095 120 331 200 700 1 1 59900000 658 78.43 1.35 12 0.37 14.00 814.00 1693 20241010 -35.14 925 20240806 18.70 1169 -6.07 20250219 1054 4.17 20250203 1693 -35.14 20241010 925 18.70 20240806 3.09 N 002760 200 119 억 1913323 N N 59 N 00 N