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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002760/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1021,5,2,0.49,71194082,69843,94.91,1016,1025,1010,1320,712,1016,1019.34,2.48,0,24443,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,612,-40.84,1.31,12,0.12,-25.00,779.00,1693,20241010,-39.69,925,20240806,10.38,1218,-16.17,20250414,985,3.65,20250407,1693,-39.69,20241010,925,10.38,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,68,N,00,N
20250806,150127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1022,6,2,0.59,63885047,62692,85.19,1016,1025,1010,1320,712,1016,1019.03,2.48,0,22721,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,612,-40.88,1.31,12,0.10,-25.00,779.00,1693,20241010,-39.63,925,20240806,10.49,1218,-16.09,20250414,985,3.76,20250407,1693,-39.63,20241010,925,10.49,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,140128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1023,7,2,0.69,54834280,53824,73.14,1016,1025,1010,1320,712,1016,1018.77,2.48,0,18605,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,613,-40.92,1.31,12,0.09,-25.00,779.00,1693,20241010,-39.57,925,20240806,10.59,1218,-16.01,20250414,985,3.86,20250407,1693,-39.57,20241010,925,10.59,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,130128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1022,6,2,0.59,51790888,50842,69.09,1016,1025,1010,1320,712,1016,1018.66,2.48,0,17436,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,612,-40.88,1.31,12,0.08,-25.00,779.00,1693,20241010,-39.63,925,20240806,10.49,1218,-16.09,20250414,985,3.76,20250407,1693,-39.63,20241010,925,10.49,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,120127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1022,6,2,0.59,47933501,47058,63.95,1016,1025,1010,1320,712,1016,1018.60,2.48,0,16274,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,612,-40.88,1.31,12,0.08,-25.00,779.00,1693,20241010,-39.63,925,20240806,10.49,1218,-16.09,20250414,985,3.76,20250407,1693,-39.63,20241010,925,10.49,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,110128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1018,2,2,0.20,18110193,17827,24.22,1016,1018,1010,1320,712,1016,1015.89,2.48,0,6976,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,610,-40.72,1.31,12,0.03,-25.00,779.00,1693,20241010,-39.87,925,20240806,10.05,1218,-16.42,20250414,985,3.35,20250407,1693,-39.87,20241010,925,10.05,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,100127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1018,2,2,0.20,10297760,10146,13.79,1016,1018,1010,1320,712,1016,1014.96,2.48,0,4310,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,610,-40.72,1.31,12,0.02,-25.00,779.00,1693,20241010,-39.87,925,20240806,10.05,1218,-16.42,20250414,985,3.35,20250407,1693,-39.87,20241010,925,10.05,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,N,00,N
20250806,090129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1010,-6,5,-0.59,1997675,1973,2.68,1016,1016,1010,1320,712,1016,1012.51,2.48,0,-1031,1022,1019,1014,1011,1006,1020,1012,120,304,200,650,1,1,59900000,605,-40.40,1.30,12,0.00,-25.00,779.00,1693,20241010,-40.34,925,20240806,9.19,1218,-17.08,20250414,985,2.54,20250407,1693,-40.34,20241010,925,9.19,20240806,3.86,Y,002760,200,119 억,,1486500,N,N,148,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 20250806 160127 57 100.00 KOSPI 화학 N N N N N 1021 5 2 0.49 71194082 69843 94.91 1016 1025 1010 1320 712 1016 1019.34 2.48 0 24443 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 612 -40.84 1.31 12 0.12 -25.00 779.00 1693 20241010 -39.69 925 20240806 10.38 1218 -16.17 20250414 985 3.65 20250407 1693 -39.69 20241010 925 10.38 20240806 3.86 Y 002760 200 119 억 1486500 N N 68 N 00 N
3 20250806 150127 57 100.00 KOSPI 화학 N N N N N 1022 6 2 0.59 63885047 62692 85.19 1016 1025 1010 1320 712 1016 1019.03 2.48 0 22721 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 612 -40.88 1.31 12 0.10 -25.00 779.00 1693 20241010 -39.63 925 20240806 10.49 1218 -16.09 20250414 985 3.76 20250407 1693 -39.63 20241010 925 10.49 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
4 20250806 140128 57 100.00 KOSPI 화학 N N N N N 1023 7 2 0.69 54834280 53824 73.14 1016 1025 1010 1320 712 1016 1018.77 2.48 0 18605 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 613 -40.92 1.31 12 0.09 -25.00 779.00 1693 20241010 -39.57 925 20240806 10.59 1218 -16.01 20250414 985 3.86 20250407 1693 -39.57 20241010 925 10.59 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
5 20250806 130128 57 100.00 KOSPI 화학 N N N N N 1022 6 2 0.59 51790888 50842 69.09 1016 1025 1010 1320 712 1016 1018.66 2.48 0 17436 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 612 -40.88 1.31 12 0.08 -25.00 779.00 1693 20241010 -39.63 925 20240806 10.49 1218 -16.09 20250414 985 3.76 20250407 1693 -39.63 20241010 925 10.49 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
6 20250806 120127 57 100.00 KOSPI 화학 N N N N N 1022 6 2 0.59 47933501 47058 63.95 1016 1025 1010 1320 712 1016 1018.60 2.48 0 16274 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 612 -40.88 1.31 12 0.08 -25.00 779.00 1693 20241010 -39.63 925 20240806 10.49 1218 -16.09 20250414 985 3.76 20250407 1693 -39.63 20241010 925 10.49 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
7 20250806 110128 57 100.00 KOSPI 화학 N N N N N 1018 2 2 0.20 18110193 17827 24.22 1016 1018 1010 1320 712 1016 1015.89 2.48 0 6976 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 610 -40.72 1.31 12 0.03 -25.00 779.00 1693 20241010 -39.87 925 20240806 10.05 1218 -16.42 20250414 985 3.35 20250407 1693 -39.87 20241010 925 10.05 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
8 20250806 100127 57 100.00 KOSPI 화학 N N N N N 1018 2 2 0.20 10297760 10146 13.79 1016 1018 1010 1320 712 1016 1014.96 2.48 0 4310 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 610 -40.72 1.31 12 0.02 -25.00 779.00 1693 20241010 -39.87 925 20240806 10.05 1218 -16.42 20250414 985 3.35 20250407 1693 -39.87 20241010 925 10.05 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N
9 20250806 090129 57 100.00 KOSPI 화학 N N N N N 1010 -6 5 -0.59 1997675 1973 2.68 1016 1016 1010 1320 712 1016 1012.51 2.48 0 -1031 1022 1019 1014 1011 1006 1020 1012 120 304 200 650 1 1 59900000 605 -40.40 1.30 12 0.00 -25.00 779.00 1693 20241010 -40.34 925 20240806 9.19 1218 -17.08 20250414 985 2.54 20250407 1693 -40.34 20241010 925 9.19 20240806 3.86 Y 002760 200 119 억 1486500 N N 148 N 00 N