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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1033,43,2,4.34,353189130,346518,61.77,981,1044,980,1287,693,990,1019.25,2.33,0,199838,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,619,73.79,1.27,12,0.58,14.00,814.00,1693,20241010,-38.98,925,20240806,11.68,1693,-38.98,20241010,925,11.68,20240806,1693,-38.98,20241010,925,11.68,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1027,37,2,3.74,334074230,327981,58.47,981,1044,980,1287,693,990,1018.58,2.33,0,188406,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,615,73.36,1.26,12,0.55,14.00,814.00,1693,20241010,-39.34,925,20240806,11.03,1693,-39.34,20241010,925,11.03,20240806,1693,-39.34,20241010,925,11.03,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1029,39,2,3.94,292475119,287558,51.26,981,1044,980,1287,693,990,1017.10,2.33,0,158534,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,616,73.50,1.26,12,0.48,14.00,814.00,1693,20241010,-39.22,925,20240806,11.24,1693,-39.22,20241010,925,11.24,20240806,1693,-39.22,20241010,925,11.24,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,130134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1030,40,2,4.04,265864577,261695,46.65,981,1044,980,1287,693,990,1015.94,2.33,0,140588,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,617,73.57,1.27,12,0.44,14.00,814.00,1693,20241010,-39.16,925,20240806,11.35,1693,-39.16,20241010,925,11.35,20240806,1693,-39.16,20241010,925,11.35,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,120134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1038,48,2,4.85,243994373,240469,42.87,981,1044,980,1287,693,990,1014.66,2.33,0,135625,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,622,74.14,1.28,12,0.40,14.00,814.00,1693,20241010,-38.69,925,20240806,12.22,1693,-38.69,20241010,925,12.22,20240806,1693,-38.69,20241010,925,12.22,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1032,42,2,4.24,214030435,211521,37.71,981,1044,980,1287,693,990,1011.87,2.33,0,112890,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,618,73.71,1.27,12,0.35,14.00,814.00,1693,20241010,-39.04,925,20240806,11.57,1693,-39.04,20241010,925,11.57,20240806,1693,-39.04,20241010,925,11.57,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,100134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1020,30,2,3.03,140219242,139693,24.90,981,1020,980,1287,693,990,1003.77,2.33,0,90105,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,611,72.86,1.25,12,0.23,14.00,814.00,1693,20241010,-39.75,925,20240806,10.27,1693,-39.75,20241010,925,10.27,20240806,1693,-39.75,20241010,925,10.27,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241210,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,992,2,2,0.20,25227206,25682,4.58,981,992,980,1287,693,990,982.28,2.33,0,12155,1036,1012,991,967,946,1002,957,120,297,200,710,1,1,59900000,594,70.86,1.22,12,0.04,14.00,814.00,1693,20241010,-41.41,925,20240806,7.24,1693,-41.41,20241010,925,7.24,20240806,1693,-41.41,20241010,925,7.24,20240806,3.18,N,002760,200,119 억,,1398603,N,N,0,N,00,N
20241209,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,990,-47,5,-4.53,554206581,557034,126.28,1013,1015,970,1348,726,1037,994.93,2.28,0,35843,1076,1056,1035,1015,994,1046,1005,120,311,200,740,1,1,59900000,593,70.71,1.22,12,0.93,14.00,814.00,1693,20241010,-41.52,925,20240806,7.03,1693,-41.52,20241010,925,7.03,20240806,1693,-41.52,20241010,925,7.03,20240806,3.12,N,002760,200,119 억,,1364548,N,N,0,N,00,N
20241209,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,991,-46,5,-4.44,495023947,497348,112.75,1013,1015,970,1348,726,1037,995.33,2.28,0,28628,1076,1056,1035,1015,994,1046,1005,120,311,200,740,1,1,59900000,594,70.79,1.22,12,0.83,14.00,814.00,1693,20241010,-41.46,925,20240806,7.14,1693,-41.46,20241010,925,7.14,20240806,1693,-41.46,20241010,925,7.14,20240806,3.12,N,002760,200,119 억,,1364548,N,N,0,N,00,N
20241209,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,998,-39,5,-3.76,449466682,451501,102.35,1013,1015,970,1348,726,1037,995.49,2.28,0,37773,1076,1056,1035,1015,994,1046,1005,120,311,200,740,1,1,59900000,598,71.29,1.23,12,0.75,14.00,814.00,1693,20241010,-41.05,925,20240806,7.89,1693,-41.05,20241010,925,7.89,20240806,1693,-41.05,20241010,925,7.89,20240806,3.12,N,002760,200,119 억,,1364548,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 20241210 160135 57 100.00 KOSPI 화학 N N N N N 1033 43 2 4.34 353189130 346518 61.77 981 1044 980 1287 693 990 1019.25 2.33 0 199838 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 619 73.79 1.27 12 0.58 14.00 814.00 1693 20241010 -38.98 925 20240806 11.68 1693 -38.98 20241010 925 11.68 20240806 1693 -38.98 20241010 925 11.68 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
3 20241210 150135 57 100.00 KOSPI 화학 N N N N N 1027 37 2 3.74 334074230 327981 58.47 981 1044 980 1287 693 990 1018.58 2.33 0 188406 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 615 73.36 1.26 12 0.55 14.00 814.00 1693 20241010 -39.34 925 20240806 11.03 1693 -39.34 20241010 925 11.03 20240806 1693 -39.34 20241010 925 11.03 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
4 20241210 140135 57 100.00 KOSPI 화학 N N N N N 1029 39 2 3.94 292475119 287558 51.26 981 1044 980 1287 693 990 1017.10 2.33 0 158534 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 616 73.50 1.26 12 0.48 14.00 814.00 1693 20241010 -39.22 925 20240806 11.24 1693 -39.22 20241010 925 11.24 20240806 1693 -39.22 20241010 925 11.24 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
5 20241210 130134 57 100.00 KOSPI 화학 N N N N N 1030 40 2 4.04 265864577 261695 46.65 981 1044 980 1287 693 990 1015.94 2.33 0 140588 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 617 73.57 1.27 12 0.44 14.00 814.00 1693 20241010 -39.16 925 20240806 11.35 1693 -39.16 20241010 925 11.35 20240806 1693 -39.16 20241010 925 11.35 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
6 20241210 120134 57 100.00 KOSPI 화학 N N N N N 1038 48 2 4.85 243994373 240469 42.87 981 1044 980 1287 693 990 1014.66 2.33 0 135625 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 622 74.14 1.28 12 0.40 14.00 814.00 1693 20241010 -38.69 925 20240806 12.22 1693 -38.69 20241010 925 12.22 20240806 1693 -38.69 20241010 925 12.22 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
7 20241210 110134 57 100.00 KOSPI 화학 N N N N N 1032 42 2 4.24 214030435 211521 37.71 981 1044 980 1287 693 990 1011.87 2.33 0 112890 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 618 73.71 1.27 12 0.35 14.00 814.00 1693 20241010 -39.04 925 20240806 11.57 1693 -39.04 20241010 925 11.57 20240806 1693 -39.04 20241010 925 11.57 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
8 20241210 100134 57 100.00 KOSPI 화학 N N N N N 1020 30 2 3.03 140219242 139693 24.90 981 1020 980 1287 693 990 1003.77 2.33 0 90105 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 611 72.86 1.25 12 0.23 14.00 814.00 1693 20241010 -39.75 925 20240806 10.27 1693 -39.75 20241010 925 10.27 20240806 1693 -39.75 20241010 925 10.27 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
9 20241210 090136 57 100.00 KOSPI 화학 N N N N N 992 2 2 0.20 25227206 25682 4.58 981 992 980 1287 693 990 982.28 2.33 0 12155 1036 1012 991 967 946 1002 957 120 297 200 710 1 1 59900000 594 70.86 1.22 12 0.04 14.00 814.00 1693 20241010 -41.41 925 20240806 7.24 1693 -41.41 20241010 925 7.24 20240806 1693 -41.41 20241010 925 7.24 20240806 3.18 N 002760 200 119 억 1398603 N N 0 N 00 N
10 20241209 160134 57 100.00 KOSPI 화학 N N N N N 990 -47 5 -4.53 554206581 557034 126.28 1013 1015 970 1348 726 1037 994.93 2.28 0 35843 1076 1056 1035 1015 994 1046 1005 120 311 200 740 1 1 59900000 593 70.71 1.22 12 0.93 14.00 814.00 1693 20241010 -41.52 925 20240806 7.03 1693 -41.52 20241010 925 7.03 20240806 1693 -41.52 20241010 925 7.03 20240806 3.12 N 002760 200 119 억 1364548 N N 0 N 00 N
11 20241209 150134 57 100.00 KOSPI 화학 N N N N N 991 -46 5 -4.44 495023947 497348 112.75 1013 1015 970 1348 726 1037 995.33 2.28 0 28628 1076 1056 1035 1015 994 1046 1005 120 311 200 740 1 1 59900000 594 70.79 1.22 12 0.83 14.00 814.00 1693 20241010 -41.46 925 20240806 7.14 1693 -41.46 20241010 925 7.14 20240806 1693 -41.46 20241010 925 7.14 20240806 3.12 N 002760 200 119 억 1364548 N N 0 N 00 N
12 20241209 140135 57 100.00 KOSPI 화학 N N N N N 998 -39 5 -3.76 449466682 451501 102.35 1013 1015 970 1348 726 1037 995.49 2.28 0 37773 1076 1056 1035 1015 994 1046 1005 120 311 200 740 1 1 59900000 598 71.29 1.23 12 0.75 14.00 814.00 1693 20241010 -41.05 925 20240806 7.89 1693 -41.05 20241010 925 7.89 20240806 1693 -41.05 20241010 925 7.89 20240806 3.12 N 002760 200 119 억 1364548 N N 0 N 00 N