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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1054,-4,5,-0.38,112828812,107480,74.07,1062,1063,1045,1375,741,1058,1049.77,2.70,0,-47770,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,631,75.29,1.29,12,0.18,14.00,814.00,1693,20241010,-37.74,925,20240806,13.95,1169,-9.84,20250219,1033,2.03,20250304,1693,-37.74,20241010,925,13.95,20240806,3.56,N,002760,200,119 억,,1618692,N,N,6,N,00,N
20250306,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1053,-5,5,-0.47,106518313,101487,69.94,1062,1063,1045,1375,741,1058,1049.58,2.70,0,-47457,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,631,75.21,1.29,12,0.17,14.00,814.00,1693,20241010,-37.80,925,20240806,13.84,1169,-9.92,20250219,1033,1.94,20250304,1693,-37.80,20241010,925,13.84,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1051,-7,5,-0.66,94608536,90148,62.13,1062,1063,1045,1375,741,1058,1049.48,2.70,0,-40901,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,630,75.07,1.29,12,0.15,14.00,814.00,1693,20241010,-37.92,925,20240806,13.62,1169,-10.09,20250219,1033,1.74,20250304,1693,-37.92,20241010,925,13.62,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,130134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1050,-8,5,-0.76,70427277,67055,46.21,1062,1063,1045,1375,741,1058,1050.29,2.70,0,-25491,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,629,75.00,1.29,12,0.11,14.00,814.00,1693,20241010,-37.98,925,20240806,13.51,1169,-10.18,20250219,1033,1.65,20250304,1693,-37.98,20241010,925,13.51,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,120134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1048,-10,5,-0.95,59402846,56538,38.96,1062,1063,1045,1375,741,1058,1050.67,2.70,0,-20359,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,628,74.86,1.29,12,0.09,14.00,814.00,1693,20241010,-38.10,925,20240806,13.30,1169,-10.35,20250219,1033,1.45,20250304,1693,-38.10,20241010,925,13.30,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1047,-11,5,-1.04,53894469,51273,35.34,1062,1063,1045,1375,741,1058,1051.13,2.70,0,-16641,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,627,74.79,1.29,12,0.09,14.00,814.00,1693,20241010,-38.16,925,20240806,13.19,1169,-10.44,20250219,1033,1.36,20250304,1693,-38.16,20241010,925,13.19,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1051,-7,5,-0.66,28884489,27379,18.87,1062,1063,1045,1375,741,1058,1054.99,2.70,0,-12678,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,630,75.07,1.29,12,0.05,14.00,814.00,1693,20241010,-37.92,925,20240806,13.62,1169,-10.09,20250219,1033,1.74,20250304,1693,-37.92,20241010,925,13.62,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250306,090134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1059,1,2,0.09,5190321,4890,3.37,1062,1062,1059,1375,741,1058,1061.42,2.70,0,-3136,1070,1064,1052,1046,1034,1067,1049,120,317,200,670,1,1,59900000,634,75.64,1.30,12,0.01,14.00,814.00,1693,20241010,-37.45,925,20240806,14.49,1169,-9.41,20250219,1033,2.52,20250304,1693,-37.45,20241010,925,14.49,20240806,3.56,N,002760,200,119 억,,1618692,N,N,29,N,00,N
20250305,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1058,15,2,1.44,151690541,144895,64.92,1040,1058,1040,1355,731,1043,1046.90,2.68,0,10709,1065,1053,1043,1031,1021,1060,1038,120,312,200,660,1,1,59900000,634,75.57,1.30,12,0.24,14.00,814.00,1693,20241010,-37.51,925,20240806,14.38,1169,-9.50,20250219,1033,2.42,20250304,1693,-37.51,20241010,925,14.38,20240806,3.35,N,002760,200,119 억,,1606754,N,N,29,N,00,N
20250305,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1050,7,2,0.67,131175993,125386,56.18,1040,1052,1040,1355,731,1043,1046.18,2.68,0,5818,1065,1053,1043,1031,1021,1060,1038,120,312,200,660,1,1,59900000,629,75.00,1.29,12,0.21,14.00,814.00,1693,20241010,-37.98,925,20240806,13.51,1169,-10.18,20250219,1033,1.65,20250304,1693,-37.98,20241010,925,13.51,20240806,3.35,N,002760,200,119 억,,1606754,N,N,24,N,00,N
20250305,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1048,5,2,0.48,100520319,96103,43.06,1040,1052,1040,1355,731,1043,1045.96,2.68,0,-3745,1065,1053,1043,1031,1021,1060,1038,120,312,200,660,1,1,59900000,628,74.86,1.29,12,0.16,14.00,814.00,1693,20241010,-38.10,925,20240806,13.30,1169,-10.35,20250219,1033,1.45,20250304,1693,-38.10,20241010,925,13.30,20240806,3.35,N,002760,200,119 억,,1606754,N,N,24,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 20250306 160134 57 100.00 KOSPI 화학 N N N N N 1054 -4 5 -0.38 112828812 107480 74.07 1062 1063 1045 1375 741 1058 1049.77 2.70 0 -47770 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 631 75.29 1.29 12 0.18 14.00 814.00 1693 20241010 -37.74 925 20240806 13.95 1169 -9.84 20250219 1033 2.03 20250304 1693 -37.74 20241010 925 13.95 20240806 3.56 N 002760 200 119 억 1618692 N N 6 N 00 N
3 20250306 150134 57 100.00 KOSPI 화학 N N N N N 1053 -5 5 -0.47 106518313 101487 69.94 1062 1063 1045 1375 741 1058 1049.58 2.70 0 -47457 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 631 75.21 1.29 12 0.17 14.00 814.00 1693 20241010 -37.80 925 20240806 13.84 1169 -9.92 20250219 1033 1.94 20250304 1693 -37.80 20241010 925 13.84 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
4 20250306 140134 57 100.00 KOSPI 화학 N N N N N 1051 -7 5 -0.66 94608536 90148 62.13 1062 1063 1045 1375 741 1058 1049.48 2.70 0 -40901 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 630 75.07 1.29 12 0.15 14.00 814.00 1693 20241010 -37.92 925 20240806 13.62 1169 -10.09 20250219 1033 1.74 20250304 1693 -37.92 20241010 925 13.62 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
5 20250306 130134 57 100.00 KOSPI 화학 N N N N N 1050 -8 5 -0.76 70427277 67055 46.21 1062 1063 1045 1375 741 1058 1050.29 2.70 0 -25491 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 629 75.00 1.29 12 0.11 14.00 814.00 1693 20241010 -37.98 925 20240806 13.51 1169 -10.18 20250219 1033 1.65 20250304 1693 -37.98 20241010 925 13.51 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
6 20250306 120134 57 100.00 KOSPI 화학 N N N N N 1048 -10 5 -0.95 59402846 56538 38.96 1062 1063 1045 1375 741 1058 1050.67 2.70 0 -20359 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 628 74.86 1.29 12 0.09 14.00 814.00 1693 20241010 -38.10 925 20240806 13.30 1169 -10.35 20250219 1033 1.45 20250304 1693 -38.10 20241010 925 13.30 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
7 20250306 110134 57 100.00 KOSPI 화학 N N N N N 1047 -11 5 -1.04 53894469 51273 35.34 1062 1063 1045 1375 741 1058 1051.13 2.70 0 -16641 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 627 74.79 1.29 12 0.09 14.00 814.00 1693 20241010 -38.16 925 20240806 13.19 1169 -10.44 20250219 1033 1.36 20250304 1693 -38.16 20241010 925 13.19 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
8 20250306 100134 57 100.00 KOSPI 화학 N N N N N 1051 -7 5 -0.66 28884489 27379 18.87 1062 1063 1045 1375 741 1058 1054.99 2.70 0 -12678 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 630 75.07 1.29 12 0.05 14.00 814.00 1693 20241010 -37.92 925 20240806 13.62 1169 -10.09 20250219 1033 1.74 20250304 1693 -37.92 20241010 925 13.62 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
9 20250306 090134 57 100.00 KOSPI 화학 N N N N N 1059 1 2 0.09 5190321 4890 3.37 1062 1062 1059 1375 741 1058 1061.42 2.70 0 -3136 1070 1064 1052 1046 1034 1067 1049 120 317 200 670 1 1 59900000 634 75.64 1.30 12 0.01 14.00 814.00 1693 20241010 -37.45 925 20240806 14.49 1169 -9.41 20250219 1033 2.52 20250304 1693 -37.45 20241010 925 14.49 20240806 3.56 N 002760 200 119 억 1618692 N N 29 N 00 N
10 20250305 160133 57 100.00 KOSPI 화학 N N N N N 1058 15 2 1.44 151690541 144895 64.92 1040 1058 1040 1355 731 1043 1046.90 2.68 0 10709 1065 1053 1043 1031 1021 1060 1038 120 312 200 660 1 1 59900000 634 75.57 1.30 12 0.24 14.00 814.00 1693 20241010 -37.51 925 20240806 14.38 1169 -9.50 20250219 1033 2.42 20250304 1693 -37.51 20241010 925 14.38 20240806 3.35 N 002760 200 119 억 1606754 N N 29 N 00 N
11 20250305 150134 57 100.00 KOSPI 화학 N N N N N 1050 7 2 0.67 131175993 125386 56.18 1040 1052 1040 1355 731 1043 1046.18 2.68 0 5818 1065 1053 1043 1031 1021 1060 1038 120 312 200 660 1 1 59900000 629 75.00 1.29 12 0.21 14.00 814.00 1693 20241010 -37.98 925 20240806 13.51 1169 -10.18 20250219 1033 1.65 20250304 1693 -37.98 20241010 925 13.51 20240806 3.35 N 002760 200 119 억 1606754 N N 24 N 00 N
12 20250305 140133 57 100.00 KOSPI 화학 N N N N N 1048 5 2 0.48 100520319 96103 43.06 1040 1052 1040 1355 731 1043 1045.96 2.68 0 -3745 1065 1053 1043 1031 1021 1060 1038 120 312 200 660 1 1 59900000 628 74.86 1.29 12 0.16 14.00 814.00 1693 20241010 -38.10 925 20240806 13.30 1169 -10.35 20250219 1033 1.45 20250304 1693 -38.10 20241010 925 13.30 20240806 3.35 N 002760 200 119 억 1606754 N N 24 N 00 N