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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002760/price/prices-20241201.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
20241203,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1105,29,2,2.70,700807514,636941,130.75,1065,1145,1065,1398,754,1076,1100.27,2.01,0,133650,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,662,78.93,1.36,12,1.06,14.00,814.00,1693,20241010,-34.73,925,20240806,19.46,1693,-34.73,20241010,925,19.46,20240806,1693,-34.73,20241010,925,19.46,20240806,3.12,N,002760,200,119 억,,1202243,N,N,3,N,00,N
20241203,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1099,23,2,2.14,640323308,582014,119.47,1065,1145,1065,1398,754,1076,1100.19,2.01,0,107718,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,658,78.50,1.35,12,0.97,14.00,814.00,1693,20241010,-35.09,925,20240806,18.81,1693,-35.09,20241010,925,18.81,20240806,1693,-35.09,20241010,925,18.81,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1091,15,2,1.39,214336293,197627,40.57,1065,1094,1065,1398,754,1076,1084.55,2.01,0,70761,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,654,77.93,1.34,12,0.33,14.00,814.00,1693,20241010,-35.56,925,20240806,17.95,1693,-35.56,20241010,925,17.95,20240806,1693,-35.56,20241010,925,17.95,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,9,2,0.84,166586442,153693,31.55,1065,1094,1065,1398,754,1076,1083.89,2.01,0,55334,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,650,77.50,1.33,12,0.26,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1693,-35.91,20241010,925,17.30,20240806,1693,-35.91,20241010,925,17.30,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1083,7,2,0.65,82582647,76330,15.67,1065,1092,1065,1398,754,1076,1081.92,2.01,0,35020,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,649,77.36,1.33,12,0.13,14.00,814.00,1693,20241010,-36.03,925,20240806,17.08,1693,-36.03,20241010,925,17.08,20240806,1693,-36.03,20241010,925,17.08,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1087,11,2,1.02,63155100,58342,11.98,1065,1092,1065,1398,754,1076,1082.51,2.01,0,31074,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,651,77.64,1.34,12,0.10,14.00,814.00,1693,20241010,-35.79,925,20240806,17.51,1693,-35.79,20241010,925,17.51,20240806,1693,-35.79,20241010,925,17.51,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1086,10,2,0.93,46454753,42900,8.81,1065,1092,1065,1398,754,1076,1082.87,2.01,0,23871,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,651,77.57,1.33,12,0.07,14.00,814.00,1693,20241010,-35.85,925,20240806,17.41,1693,-35.85,20241010,925,17.41,20240806,1693,-35.85,20241010,925,17.41,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241203,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,4,2,0.37,5113172,4793,0.98,1065,1080,1065,1398,754,1076,1066.66,2.01,0,702,1137,1106,1091,1060,1045,1099,1053,120,322,200,770,1,1,59900000,647,77.14,1.33,12,0.01,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1693,-36.21,20241010,925,16.76,20240806,1693,-36.21,20241010,925,16.76,20240806,3.12,N,002760,200,119 억,,1202243,N,N,0,N,00,N
20241202,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1076,-24,5,-2.18,518056393,475121,115.55,1104,1122,1076,1430,770,1100,1087.75,1.98,0,23360,1139,1119,1108,1088,1077,1114,1083,120,330,200,790,1,1,59900000,645,76.86,1.32,12,0.79,14.00,814.00,1693,20241010,-36.44,925,20240806,16.32,1693,-36.44,20241010,925,16.32,20240806,1693,-36.44,20241010,925,16.32,20240806,3.13,N,002760,200,119 억,,1183064,N,N,0,N,00,N
20241202,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,-16,5,-1.45,470645912,431138,104.86,1104,1122,1076,1430,770,1100,1088.96,1.98,0,23614,1139,1119,1108,1088,1077,1114,1083,120,330,200,790,1,1,59900000,649,77.43,1.33,12,0.72,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1693,-35.97,20241010,925,17.19,20240806,1693,-35.97,20241010,925,17.19,20240806,3.13,N,002760,200,119 억,,1183064,N,N,0,N,00,N
20241202,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,-15,5,-1.36,445173951,407634,99.14,1104,1122,1076,1430,770,1100,1089.37,1.98,0,24288,1139,1119,1108,1088,1077,1114,1083,120,330,200,790,1,1,59900000,650,77.50,1.33,12,0.68,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1693,-35.91,20241010,925,17.30,20240806,1693,-35.91,20241010,925,17.30,20240806,3.13,N,002760,200,119 억,,1183064,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 20241203 160135 57 100.00 KOSPI 화학 N N N N N 1105 29 2 2.70 700807514 636941 130.75 1065 1145 1065 1398 754 1076 1100.27 2.01 0 133650 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 662 78.93 1.36 12 1.06 14.00 814.00 1693 20241010 -34.73 925 20240806 19.46 1693 -34.73 20241010 925 19.46 20240806 1693 -34.73 20241010 925 19.46 20240806 3.12 N 002760 200 119 억 1202243 N N 3 N 00 N
3 20241203 150136 57 100.00 KOSPI 화학 N N N N N 1099 23 2 2.14 640323308 582014 119.47 1065 1145 1065 1398 754 1076 1100.19 2.01 0 107718 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 658 78.50 1.35 12 0.97 14.00 814.00 1693 20241010 -35.09 925 20240806 18.81 1693 -35.09 20241010 925 18.81 20240806 1693 -35.09 20241010 925 18.81 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
4 20241203 140135 57 100.00 KOSPI 화학 N N N N N 1091 15 2 1.39 214336293 197627 40.57 1065 1094 1065 1398 754 1076 1084.55 2.01 0 70761 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 654 77.93 1.34 12 0.33 14.00 814.00 1693 20241010 -35.56 925 20240806 17.95 1693 -35.56 20241010 925 17.95 20240806 1693 -35.56 20241010 925 17.95 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
5 20241203 130135 57 100.00 KOSPI 화학 N N N N N 1085 9 2 0.84 166586442 153693 31.55 1065 1094 1065 1398 754 1076 1083.89 2.01 0 55334 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 650 77.50 1.33 12 0.26 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1693 -35.91 20241010 925 17.30 20240806 1693 -35.91 20241010 925 17.30 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
6 20241203 120139 57 100.00 KOSPI 화학 N N N N N 1083 7 2 0.65 82582647 76330 15.67 1065 1092 1065 1398 754 1076 1081.92 2.01 0 35020 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 649 77.36 1.33 12 0.13 14.00 814.00 1693 20241010 -36.03 925 20240806 17.08 1693 -36.03 20241010 925 17.08 20240806 1693 -36.03 20241010 925 17.08 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
7 20241203 110133 57 100.00 KOSPI 화학 N N N N N 1087 11 2 1.02 63155100 58342 11.98 1065 1092 1065 1398 754 1076 1082.51 2.01 0 31074 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 651 77.64 1.34 12 0.10 14.00 814.00 1693 20241010 -35.79 925 20240806 17.51 1693 -35.79 20241010 925 17.51 20240806 1693 -35.79 20241010 925 17.51 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
8 20241203 100132 57 100.00 KOSPI 화학 N N N N N 1086 10 2 0.93 46454753 42900 8.81 1065 1092 1065 1398 754 1076 1082.87 2.01 0 23871 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 651 77.57 1.33 12 0.07 14.00 814.00 1693 20241010 -35.85 925 20240806 17.41 1693 -35.85 20241010 925 17.41 20240806 1693 -35.85 20241010 925 17.41 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
9 20241203 090133 57 100.00 KOSPI 화학 N N N N N 1080 4 2 0.37 5113172 4793 0.98 1065 1080 1065 1398 754 1076 1066.66 2.01 0 702 1137 1106 1091 1060 1045 1099 1053 120 322 200 770 1 1 59900000 647 77.14 1.33 12 0.01 14.00 814.00 1693 20241010 -36.21 925 20240806 16.76 1693 -36.21 20241010 925 16.76 20240806 1693 -36.21 20241010 925 16.76 20240806 3.12 N 002760 200 119 억 1202243 N N 0 N 00 N
10 20241202 160130 57 100.00 KOSPI 화학 N N N N N 1076 -24 5 -2.18 518056393 475121 115.55 1104 1122 1076 1430 770 1100 1087.75 1.98 0 23360 1139 1119 1108 1088 1077 1114 1083 120 330 200 790 1 1 59900000 645 76.86 1.32 12 0.79 14.00 814.00 1693 20241010 -36.44 925 20240806 16.32 1693 -36.44 20241010 925 16.32 20240806 1693 -36.44 20241010 925 16.32 20240806 3.13 N 002760 200 119 억 1183064 N N 0 N 00 N
11 20241202 150133 57 100.00 KOSPI 화학 N N N N N 1084 -16 5 -1.45 470645912 431138 104.86 1104 1122 1076 1430 770 1100 1088.96 1.98 0 23614 1139 1119 1108 1088 1077 1114 1083 120 330 200 790 1 1 59900000 649 77.43 1.33 12 0.72 14.00 814.00 1693 20241010 -35.97 925 20240806 17.19 1693 -35.97 20241010 925 17.19 20240806 1693 -35.97 20241010 925 17.19 20240806 3.13 N 002760 200 119 억 1183064 N N 0 N 00 N
12 20241202 140133 57 100.00 KOSPI 화학 N N N N N 1085 -15 5 -1.36 445173951 407634 99.14 1104 1122 1076 1430 770 1100 1089.37 1.98 0 24288 1139 1119 1108 1088 1077 1114 1083 120 330 200 790 1 1 59900000 650 77.50 1.33 12 0.68 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1693 -35.91 20241010 925 17.30 20240806 1693 -35.91 20241010 925 17.30 20240806 3.13 N 002760 200 119 억 1183064 N N 0 N 00 N