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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1077,-19,5,-1.73,167367998,154672,146.92,1096,1100,1077,1424,768,1096,1082.11,2.98,0,-84999,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,645,76.93,1.32,12,0.26,14.00,814.00,1693,20241010,-36.39,925,20240806,16.43,1149,-6.27,20250114,1054,2.18,20250203,1693,-36.39,20241010,925,16.43,20240806,3.14,N,002760,200,119 억,,1783036,N,N,247,N,00,N
20250212,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1079,-17,5,-1.55,157565584,145574,138.27,1096,1100,1077,1424,768,1096,1082.37,2.98,0,-82907,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,646,77.07,1.33,12,0.24,14.00,814.00,1693,20241010,-36.27,925,20240806,16.65,1149,-6.09,20250114,1054,2.37,20250203,1693,-36.27,20241010,925,16.65,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,-16,5,-1.46,142979584,132052,125.43,1096,1100,1077,1424,768,1096,1082.75,2.98,0,-74190,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,647,77.14,1.33,12,0.22,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1149,-6.01,20250114,1054,2.47,20250203,1693,-36.21,20241010,925,16.76,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1078,-18,5,-1.64,118262955,109136,103.66,1096,1100,1078,1424,768,1096,1083.63,2.98,0,-66519,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,646,77.00,1.32,12,0.18,14.00,814.00,1693,20241010,-36.33,925,20240806,16.54,1149,-6.18,20250114,1054,2.28,20250203,1693,-36.33,20241010,925,16.54,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1081,-15,5,-1.37,73572544,67753,64.36,1096,1100,1080,1424,768,1096,1085.89,2.98,0,-35545,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,648,77.21,1.33,12,0.11,14.00,814.00,1693,20241010,-36.15,925,20240806,16.86,1149,-5.92,20250114,1054,2.56,20250203,1693,-36.15,20241010,925,16.86,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-11,5,-1.00,34481142,31651,30.06,1096,1100,1082,1424,768,1096,1089.42,2.98,0,-16093,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,650,77.50,1.33,12,0.05,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1149,-5.57,20250114,1054,2.94,20250203,1693,-35.91,20241010,925,17.30,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,100135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,-8,5,-0.73,30482223,27969,26.57,1096,1100,1082,1424,768,1096,1089.86,2.98,0,-13416,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,652,77.71,1.34,12,0.05,14.00,814.00,1693,20241010,-35.74,925,20240806,17.62,1149,-5.31,20250114,1054,3.23,20250203,1693,-35.74,20241010,925,17.62,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250212,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1094,-2,5,-0.18,2041440,1864,1.77,1096,1096,1094,1424,768,1096,1095.19,2.98,0,-971,1112,1104,1098,1090,1084,1108,1094,120,328,200,700,1,1,59900000,655,78.14,1.34,12,0.00,14.00,814.00,1693,20241010,-35.38,925,20240806,18.27,1149,-4.79,20250114,1054,3.80,20250203,1693,-35.38,20241010,925,18.27,20240806,3.14,N,002760,200,119 억,,1783036,N,N,0,N,00,N
20250211,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1096,2,2,0.18,115329508,105127,23.74,1094,1106,1092,1422,766,1094,1097.11,3.01,0,-19811,1126,1109,1089,1072,1052,1100,1063,120,328,200,700,1,1,59900000,657,78.29,1.35,12,0.18,14.00,814.00,1693,20241010,-35.26,925,20240806,18.49,1149,-4.61,20250114,1054,3.98,20250203,1693,-35.26,20241010,925,18.49,20240806,3.10,N,002760,200,119 억,,1805219,N,N,0,N,00,N
20250211,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,1,2,0.09,98701805,89939,20.31,1094,1106,1092,1422,766,1094,1097.50,3.01,0,-9080,1126,1109,1089,1072,1052,1100,1063,120,328,200,700,1,1,59900000,656,78.21,1.35,12,0.15,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1149,-4.70,20250114,1054,3.89,20250203,1693,-35.32,20241010,925,18.38,20240806,3.10,N,002760,200,119 억,,1805219,N,N,0,N,00,N
20250211,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1097,3,2,0.27,93493660,85175,19.24,1094,1106,1092,1422,766,1094,1097.75,3.01,0,-9854,1126,1109,1089,1072,1052,1100,1063,120,328,200,700,1,1,59900000,657,78.36,1.35,12,0.14,14.00,814.00,1693,20241010,-35.20,925,20240806,18.59,1149,-4.53,20250114,1054,4.08,20250203,1693,-35.20,20241010,925,18.59,20240806,3.10,N,002760,200,119 억,,1805219,N,N,0,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 20250212 160135 57 100.00 KOSPI 화학 N N N N N 1077 -19 5 -1.73 167367998 154672 146.92 1096 1100 1077 1424 768 1096 1082.11 2.98 0 -84999 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 645 76.93 1.32 12 0.26 14.00 814.00 1693 20241010 -36.39 925 20240806 16.43 1149 -6.27 20250114 1054 2.18 20250203 1693 -36.39 20241010 925 16.43 20240806 3.14 N 002760 200 119 억 1783036 N N 247 N 00 N
3 20250212 150134 57 100.00 KOSPI 화학 N N N N N 1079 -17 5 -1.55 157565584 145574 138.27 1096 1100 1077 1424 768 1096 1082.37 2.98 0 -82907 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 646 77.07 1.33 12 0.24 14.00 814.00 1693 20241010 -36.27 925 20240806 16.65 1149 -6.09 20250114 1054 2.37 20250203 1693 -36.27 20241010 925 16.65 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
4 20250212 140134 57 100.00 KOSPI 화학 N N N N N 1080 -16 5 -1.46 142979584 132052 125.43 1096 1100 1077 1424 768 1096 1082.75 2.98 0 -74190 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 647 77.14 1.33 12 0.22 14.00 814.00 1693 20241010 -36.21 925 20240806 16.76 1149 -6.01 20250114 1054 2.47 20250203 1693 -36.21 20241010 925 16.76 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
5 20250212 130135 57 100.00 KOSPI 화학 N N N N N 1078 -18 5 -1.64 118262955 109136 103.66 1096 1100 1078 1424 768 1096 1083.63 2.98 0 -66519 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 646 77.00 1.32 12 0.18 14.00 814.00 1693 20241010 -36.33 925 20240806 16.54 1149 -6.18 20250114 1054 2.28 20250203 1693 -36.33 20241010 925 16.54 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
6 20250212 120135 57 100.00 KOSPI 화학 N N N N N 1081 -15 5 -1.37 73572544 67753 64.36 1096 1100 1080 1424 768 1096 1085.89 2.98 0 -35545 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 648 77.21 1.33 12 0.11 14.00 814.00 1693 20241010 -36.15 925 20240806 16.86 1149 -5.92 20250114 1054 2.56 20250203 1693 -36.15 20241010 925 16.86 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
7 20250212 110135 57 100.00 KOSPI 화학 N N N N N 1085 -11 5 -1.00 34481142 31651 30.06 1096 1100 1082 1424 768 1096 1089.42 2.98 0 -16093 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 650 77.50 1.33 12 0.05 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1149 -5.57 20250114 1054 2.94 20250203 1693 -35.91 20241010 925 17.30 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
8 20250212 100135 57 100.00 KOSPI 화학 N N N N N 1088 -8 5 -0.73 30482223 27969 26.57 1096 1100 1082 1424 768 1096 1089.86 2.98 0 -13416 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 652 77.71 1.34 12 0.05 14.00 814.00 1693 20241010 -35.74 925 20240806 17.62 1149 -5.31 20250114 1054 3.23 20250203 1693 -35.74 20241010 925 17.62 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
9 20250212 090135 57 100.00 KOSPI 화학 N N N N N 1094 -2 5 -0.18 2041440 1864 1.77 1096 1096 1094 1424 768 1096 1095.19 2.98 0 -971 1112 1104 1098 1090 1084 1108 1094 120 328 200 700 1 1 59900000 655 78.14 1.34 12 0.00 14.00 814.00 1693 20241010 -35.38 925 20240806 18.27 1149 -4.79 20250114 1054 3.80 20250203 1693 -35.38 20241010 925 18.27 20240806 3.14 N 002760 200 119 억 1783036 N N 0 N 00 N
10 20250211 160134 57 100.00 KOSPI 화학 N N N N N 1096 2 2 0.18 115329508 105127 23.74 1094 1106 1092 1422 766 1094 1097.11 3.01 0 -19811 1126 1109 1089 1072 1052 1100 1063 120 328 200 700 1 1 59900000 657 78.29 1.35 12 0.18 14.00 814.00 1693 20241010 -35.26 925 20240806 18.49 1149 -4.61 20250114 1054 3.98 20250203 1693 -35.26 20241010 925 18.49 20240806 3.10 N 002760 200 119 억 1805219 N N 0 N 00 N
11 20250211 150134 57 100.00 KOSPI 화학 N N N N N 1095 1 2 0.09 98701805 89939 20.31 1094 1106 1092 1422 766 1094 1097.50 3.01 0 -9080 1126 1109 1089 1072 1052 1100 1063 120 328 200 700 1 1 59900000 656 78.21 1.35 12 0.15 14.00 814.00 1693 20241010 -35.32 925 20240806 18.38 1149 -4.70 20250114 1054 3.89 20250203 1693 -35.32 20241010 925 18.38 20240806 3.10 N 002760 200 119 억 1805219 N N 0 N 00 N
12 20250211 140135 57 100.00 KOSPI 화학 N N N N N 1097 3 2 0.27 93493660 85175 19.24 1094 1106 1092 1422 766 1094 1097.75 3.01 0 -9854 1126 1109 1089 1072 1052 1100 1063 120 328 200 700 1 1 59900000 657 78.36 1.35 12 0.14 14.00 814.00 1693 20241010 -35.20 925 20240806 18.59 1149 -4.53 20250114 1054 4.08 20250203 1693 -35.20 20241010 925 18.59 20240806 3.10 N 002760 200 119 억 1805219 N N 0 N 00 N