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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1096,56,2,5.38,8464880025,7370256,2071.11,1040,1218,1040,1352,728,1040,1148.58,3.12,0,-283106,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,657,-43.84,1.41,12,12.30,-25.00,779.00,1693,20241010,-35.26,925,20240806,18.49,1218,-10.02,20250414,985,11.27,20250407,1693,-35.26,20241010,925,18.49,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,54550,N,00,N
20250414,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1094,54,2,5.19,8296416646,7216629,2027.94,1040,1218,1040,1352,728,1040,1149.62,3.12,0,-289986,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,655,-43.76,1.40,12,12.05,-25.00,779.00,1693,20241010,-35.38,925,20240806,18.27,1218,-10.18,20250414,985,11.07,20250407,1693,-35.38,20241010,925,18.27,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1086,46,2,4.42,8120587760,7055124,1982.56,1040,1218,1040,1352,728,1040,1151.02,3.12,0,-319453,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,651,-43.44,1.39,12,11.78,-25.00,779.00,1693,20241010,-35.85,925,20240806,17.41,1218,-10.84,20250414,985,10.25,20250407,1693,-35.85,20241010,925,17.41,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,130134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1096,56,2,5.38,7682311602,6654776,1870.05,1040,1218,1040,1352,728,1040,1154.41,3.12,0,-424833,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,657,-43.84,1.41,12,11.11,-25.00,779.00,1693,20241010,-35.26,925,20240806,18.49,1218,-10.02,20250414,985,11.27,20250407,1693,-35.26,20241010,925,18.49,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,120134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1168,128,2,12.31,5791003576,4982864,1400.23,1040,1218,1040,1352,728,1040,1162.18,3.12,0,-352773,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,700,-46.72,1.50,12,8.32,-25.00,779.00,1693,20241010,-31.01,925,20240806,26.27,1218,-4.11,20250414,985,18.58,20250407,1693,-31.01,20241010,925,26.27,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1049,9,2,0.87,94390087,90208,25.35,1040,1060,1040,1352,728,1040,1046.36,3.12,0,18082,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,628,-41.96,1.35,12,0.15,-25.00,779.00,1693,20241010,-38.04,925,20240806,13.41,1193,-12.07,20250311,985,6.50,20250407,1693,-38.04,20241010,925,13.41,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1045,5,2,0.48,53691702,51413,14.45,1040,1054,1040,1352,728,1040,1044.32,3.12,0,9199,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,626,-41.80,1.34,12,0.09,-25.00,779.00,1693,20241010,-38.28,925,20240806,12.97,1193,-12.41,20250311,985,6.09,20250407,1693,-38.28,20241010,925,12.97,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250414,090134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1040,0,3,0.00,10219590,9801,2.75,1040,1054,1040,1352,728,1040,1042.71,3.12,0,-1190,1067,1053,1039,1025,1011,1060,1032,120,312,200,660,1,1,59900000,623,-41.60,1.34,12,0.02,-25.00,779.00,1693,20241010,-38.57,925,20240806,12.43,1193,-12.82,20250311,985,5.58,20250407,1693,-38.57,20241010,925,12.43,20240806,3.72,Y,002760,200,119 억,,1871131,N,N,100,N,00,N
20250411,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1040,10,2,0.97,368799364,355039,13.29,1031,1053,1025,1339,721,1030,1038.76,2.90,0,132894,1181,1105,1054,978,927,1143,1016,120,309,200,650,1,1,59900000,623,-41.60,1.34,12,0.59,-25.00,779.00,1693,20241010,-38.57,925,20240806,12.43,1193,-12.82,20250311,985,5.58,20250407,1693,-38.57,20241010,925,12.43,20240806,3.74,Y,002760,200,119 억,,1738781,N,N,100,N,00,N
20250411,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1047,17,2,1.65,332836164,320487,11.99,1031,1053,1025,1339,721,1030,1038.53,2.90,0,115389,1181,1105,1054,978,927,1143,1016,120,309,200,650,1,1,59900000,627,-41.88,1.34,12,0.54,-25.00,779.00,1693,20241010,-38.16,925,20240806,13.19,1193,-12.24,20250311,985,6.29,20250407,1693,-38.16,20241010,925,13.19,20240806,3.74,Y,002760,200,119 억,,1738781,N,N,430,N,00,N
20250411,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1048,18,2,1.75,316013029,304405,11.39,1031,1053,1025,1339,721,1030,1038.13,2.90,0,110507,1181,1105,1054,978,927,1143,1016,120,309,200,650,1,1,59900000,628,-41.92,1.35,12,0.51,-25.00,779.00,1693,20241010,-38.10,925,20240806,13.30,1193,-12.15,20250311,985,6.40,20250407,1693,-38.10,20241010,925,13.30,20240806,3.74,Y,002760,200,119 억,,1738781,N,N,430,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 20250414 160134 57 100.00 KOSPI 화학 N N N N N 1096 56 2 5.38 8464880025 7370256 2071.11 1040 1218 1040 1352 728 1040 1148.58 3.12 0 -283106 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 657 -43.84 1.41 12 12.30 -25.00 779.00 1693 20241010 -35.26 925 20240806 18.49 1218 -10.02 20250414 985 11.27 20250407 1693 -35.26 20241010 925 18.49 20240806 3.72 Y 002760 200 119 억 1871131 N N 54550 N 00 N
3 20250414 150134 57 100.00 KOSPI 화학 N N N N N 1094 54 2 5.19 8296416646 7216629 2027.94 1040 1218 1040 1352 728 1040 1149.62 3.12 0 -289986 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 655 -43.76 1.40 12 12.05 -25.00 779.00 1693 20241010 -35.38 925 20240806 18.27 1218 -10.18 20250414 985 11.07 20250407 1693 -35.38 20241010 925 18.27 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
4 20250414 140134 57 100.00 KOSPI 화학 N N N N N 1086 46 2 4.42 8120587760 7055124 1982.56 1040 1218 1040 1352 728 1040 1151.02 3.12 0 -319453 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 651 -43.44 1.39 12 11.78 -25.00 779.00 1693 20241010 -35.85 925 20240806 17.41 1218 -10.84 20250414 985 10.25 20250407 1693 -35.85 20241010 925 17.41 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
5 20250414 130134 57 100.00 KOSPI 화학 N N N N N 1096 56 2 5.38 7682311602 6654776 1870.05 1040 1218 1040 1352 728 1040 1154.41 3.12 0 -424833 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 657 -43.84 1.41 12 11.11 -25.00 779.00 1693 20241010 -35.26 925 20240806 18.49 1218 -10.02 20250414 985 11.27 20250407 1693 -35.26 20241010 925 18.49 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
6 20250414 120134 57 100.00 KOSPI 화학 N N N N N 1168 128 2 12.31 5791003576 4982864 1400.23 1040 1218 1040 1352 728 1040 1162.18 3.12 0 -352773 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 700 -46.72 1.50 12 8.32 -25.00 779.00 1693 20241010 -31.01 925 20240806 26.27 1218 -4.11 20250414 985 18.58 20250407 1693 -31.01 20241010 925 26.27 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
7 20250414 110134 57 100.00 KOSPI 화학 N N N N N 1049 9 2 0.87 94390087 90208 25.35 1040 1060 1040 1352 728 1040 1046.36 3.12 0 18082 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 628 -41.96 1.35 12 0.15 -25.00 779.00 1693 20241010 -38.04 925 20240806 13.41 1193 -12.07 20250311 985 6.50 20250407 1693 -38.04 20241010 925 13.41 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
8 20250414 100134 57 100.00 KOSPI 화학 N N N N N 1045 5 2 0.48 53691702 51413 14.45 1040 1054 1040 1352 728 1040 1044.32 3.12 0 9199 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 626 -41.80 1.34 12 0.09 -25.00 779.00 1693 20241010 -38.28 925 20240806 12.97 1193 -12.41 20250311 985 6.09 20250407 1693 -38.28 20241010 925 12.97 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
9 20250414 090134 57 100.00 KOSPI 화학 N N N N N 1040 0 3 0.00 10219590 9801 2.75 1040 1054 1040 1352 728 1040 1042.71 3.12 0 -1190 1067 1053 1039 1025 1011 1060 1032 120 312 200 660 1 1 59900000 623 -41.60 1.34 12 0.02 -25.00 779.00 1693 20241010 -38.57 925 20240806 12.43 1193 -12.82 20250311 985 5.58 20250407 1693 -38.57 20241010 925 12.43 20240806 3.72 Y 002760 200 119 억 1871131 N N 100 N 00 N
10 20250411 160134 57 100.00 KOSPI 화학 N N N N N 1040 10 2 0.97 368799364 355039 13.29 1031 1053 1025 1339 721 1030 1038.76 2.90 0 132894 1181 1105 1054 978 927 1143 1016 120 309 200 650 1 1 59900000 623 -41.60 1.34 12 0.59 -25.00 779.00 1693 20241010 -38.57 925 20240806 12.43 1193 -12.82 20250311 985 5.58 20250407 1693 -38.57 20241010 925 12.43 20240806 3.74 Y 002760 200 119 억 1738781 N N 100 N 00 N
11 20250411 150134 57 100.00 KOSPI 화학 N N N N N 1047 17 2 1.65 332836164 320487 11.99 1031 1053 1025 1339 721 1030 1038.53 2.90 0 115389 1181 1105 1054 978 927 1143 1016 120 309 200 650 1 1 59900000 627 -41.88 1.34 12 0.54 -25.00 779.00 1693 20241010 -38.16 925 20240806 13.19 1193 -12.24 20250311 985 6.29 20250407 1693 -38.16 20241010 925 13.19 20240806 3.74 Y 002760 200 119 억 1738781 N N 430 N 00 N
12 20250411 140134 57 100.00 KOSPI 화학 N N N N N 1048 18 2 1.75 316013029 304405 11.39 1031 1053 1025 1339 721 1030 1038.13 2.90 0 110507 1181 1105 1054 978 927 1143 1016 120 309 200 650 1 1 59900000 628 -41.92 1.35 12 0.51 -25.00 779.00 1693 20241010 -38.10 925 20240806 13.30 1193 -12.15 20250311 985 6.40 20250407 1693 -38.10 20241010 925 13.30 20240806 3.74 Y 002760 200 119 억 1738781 N N 430 N 00 N