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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1067,-17,5,-1.57,345289411,320811,53.06,1085,1090,1067,1409,759,1084,1076.30,2.36,0,9391,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,639,76.21,1.31,12,0.54,14.00,814.00,1693,20241010,-36.98,925,20240806,15.35,1193,-10.56,20250311,1033,3.29,20250304,1693,-36.98,20241010,925,15.35,20240806,3.47,N,002760,200,119 억,,1414174,N,N,174,N,00,N
20250313,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1071,-13,5,-1.20,337186285,313226,51.81,1085,1090,1067,1409,759,1084,1076.50,2.36,0,8768,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,642,76.50,1.32,12,0.52,14.00,814.00,1693,20241010,-36.74,925,20240806,15.78,1193,-10.23,20250311,1033,3.68,20250304,1693,-36.74,20241010,925,15.78,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
20250313,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1076,-8,5,-0.74,231878657,214977,35.56,1085,1090,1075,1409,759,1084,1078.62,2.36,0,28968,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,645,76.86,1.32,12,0.36,14.00,814.00,1693,20241010,-36.44,925,20240806,16.32,1193,-9.81,20250311,1033,4.16,20250304,1693,-36.44,20241010,925,16.32,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
20250313,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,-4,5,-0.37,187074267,173365,28.67,1085,1090,1076,1409,759,1084,1079.08,2.36,0,31360,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,647,77.14,1.33,12,0.29,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1193,-9.47,20250311,1033,4.55,20250304,1693,-36.21,20241010,925,16.76,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
20250313,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1079,-5,5,-0.46,169341672,156915,25.95,1085,1090,1076,1409,759,1084,1079.19,2.36,0,30518,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,646,77.07,1.33,12,0.26,14.00,814.00,1693,20241010,-36.27,925,20240806,16.65,1193,-9.56,20250311,1033,4.45,20250304,1693,-36.27,20241010,925,16.65,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
20250313,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,1,2,0.09,113749859,105323,17.42,1085,1090,1076,1409,759,1084,1080.01,2.36,0,16661,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,650,77.50,1.33,12,0.18,14.00,814.00,1693,20241010,-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,,1414174,N,N,70,N,00,N
20250313,100135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,0,3,0.00,82280014,76166,12.60,1085,1090,1076,1409,759,1084,1080.27,2.36,0,9900,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,649,77.43,1.33,12,0.13,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1193,-9.14,20250311,1033,4.94,20250304,1693,-35.97,20241010,925,17.19,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
20250313,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,4,2,0.37,3699720,3408,0.56,1085,1088,1085,1409,759,1084,1085.60,2.36,0,45,1097,1090,1084,1077,1071,1094,1081,120,325,200,690,1,1,59900000,652,77.71,1.34,12,0.01,14.00,814.00,1693,20241010,-35.74,925,20240806,17.62,1193,-8.80,20250311,1033,5.32,20250304,1693,-35.74,20241010,925,17.62,20240806,3.47,N,002760,200,119 억,,1414174,N,N,70,N,00,N
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
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 20250313 160135 57 100.00 KOSPI 화학 N N N N N 1067 -17 5 -1.57 345289411 320811 53.06 1085 1090 1067 1409 759 1084 1076.30 2.36 0 9391 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 639 76.21 1.31 12 0.54 14.00 814.00 1693 20241010 -36.98 925 20240806 15.35 1193 -10.56 20250311 1033 3.29 20250304 1693 -36.98 20241010 925 15.35 20240806 3.47 N 002760 200 119 억 1414174 N N 174 N 00 N
3 20250313 150136 57 100.00 KOSPI 화학 N N N N N 1071 -13 5 -1.20 337186285 313226 51.81 1085 1090 1067 1409 759 1084 1076.50 2.36 0 8768 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 642 76.50 1.32 12 0.52 14.00 814.00 1693 20241010 -36.74 925 20240806 15.78 1193 -10.23 20250311 1033 3.68 20250304 1693 -36.74 20241010 925 15.78 20240806 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
4 20250313 140135 57 100.00 KOSPI 화학 N N N N N 1076 -8 5 -0.74 231878657 214977 35.56 1085 1090 1075 1409 759 1084 1078.62 2.36 0 28968 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 645 76.86 1.32 12 0.36 14.00 814.00 1693 20241010 -36.44 925 20240806 16.32 1193 -9.81 20250311 1033 4.16 20250304 1693 -36.44 20241010 925 16.32 20240806 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
5 20250313 130135 57 100.00 KOSPI 화학 N N N N N 1080 -4 5 -0.37 187074267 173365 28.67 1085 1090 1076 1409 759 1084 1079.08 2.36 0 31360 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 647 77.14 1.33 12 0.29 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 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
6 20250313 120135 57 100.00 KOSPI 화학 N N N N N 1079 -5 5 -0.46 169341672 156915 25.95 1085 1090 1076 1409 759 1084 1079.19 2.36 0 30518 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 646 77.07 1.33 12 0.26 14.00 814.00 1693 20241010 -36.27 925 20240806 16.65 1193 -9.56 20250311 1033 4.45 20250304 1693 -36.27 20241010 925 16.65 20240806 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
7 20250313 110135 57 100.00 KOSPI 화학 N N N N N 1085 1 2 0.09 113749859 105323 17.42 1085 1090 1076 1409 759 1084 1080.01 2.36 0 16661 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 650 77.50 1.33 12 0.18 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 1414174 N N 70 N 00 N
8 20250313 100135 57 100.00 KOSPI 화학 N N N N N 1084 0 3 0.00 82280014 76166 12.60 1085 1090 1076 1409 759 1084 1080.27 2.36 0 9900 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 649 77.43 1.33 12 0.13 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 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
9 20250313 090136 57 100.00 KOSPI 화학 N N N N N 1088 4 2 0.37 3699720 3408 0.56 1085 1088 1085 1409 759 1084 1085.60 2.36 0 45 1097 1090 1084 1077 1071 1094 1081 120 325 200 690 1 1 59900000 652 77.71 1.34 12 0.01 14.00 814.00 1693 20241010 -35.74 925 20240806 17.62 1193 -8.80 20250311 1033 5.32 20250304 1693 -35.74 20241010 925 17.62 20240806 3.47 N 002760 200 119 억 1414174 N N 70 N 00 N
10 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
11 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
12 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