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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000860/price/prices-20250501.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
20250516,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12040,-640,5,-5.05,400326990,32597,219.48,12690,12700,12040,16480,8880,12680,12281.10,6.65,0,-3135,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1565,11.82,0.25,12,0.25,1019.00,47623.00,15106,20240517,-20.30,10579,20250409,13.81,13705,-12.15,20250110,10579,13.81,20250409,30200,-60.13,20240517,11460,5.06,20250508,1.99,Y,000860,500,65 억,,864382,N,N,354,N,00,N
20250516,150109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,-610,5,-4.81,381916930,31069,209.19,12690,12700,12050,16480,8880,12680,12292.54,6.65,0,-2884,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1569,11.84,0.25,12,0.24,1019.00,47623.00,15106,20240517,-20.10,10579,20250409,14.09,13705,-11.93,20250110,10579,14.09,20250409,30200,-60.03,20240517,11460,5.32,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,140109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12110,-570,5,-4.50,346300100,28123,189.35,12690,12700,12110,16480,8880,12680,12313.77,6.65,0,-2321,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1574,11.88,0.25,12,0.22,1019.00,47623.00,15106,20240517,-19.83,10579,20250409,14.47,13705,-11.64,20250110,10579,14.47,20250409,30200,-59.90,20240517,11460,5.67,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,130109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-480,5,-3.79,318805300,25861,174.12,12690,12700,12160,16480,8880,12680,12327.65,6.65,0,-593,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1586,11.97,0.26,12,0.20,1019.00,47623.00,15106,20240517,-19.24,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,120109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12210,-470,5,-3.71,301852440,24470,164.76,12690,12700,12160,16480,8880,12680,12335.61,6.65,0,382,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1587,11.98,0.26,12,0.19,1019.00,47623.00,15106,20240517,-19.17,10579,20250409,15.42,13705,-10.91,20250110,10579,15.42,20250409,30200,-59.57,20240517,11460,6.54,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,110109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,-480,5,-3.79,282023120,22847,153.83,12690,12700,12160,16480,8880,12680,12343.99,6.65,0,850,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1586,11.97,0.26,12,0.18,1019.00,47623.00,15106,20240517,-19.24,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12300,-380,5,-3.00,171945380,13844,93.21,12690,12700,12290,16480,8880,12680,12420.21,6.65,0,-652,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1599,12.07,0.26,12,0.11,1019.00,47623.00,15106,20240517,-18.58,10579,20250409,16.27,13705,-10.25,20250110,10579,16.27,20250409,30200,-59.27,20240517,11460,7.33,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250516,090109,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12690,10,2,0.08,4530340,357,2.40,12690,12700,12690,16480,8880,12680,12690.03,6.65,0,-50,12906,12792,12646,12532,12386,12720,12460,65,3800,500,9380,10,1,13000000,1650,12.45,0.27,12,0.00,1019.00,47623.00,15106,20240517,-15.99,10579,20250409,19.95,13705,-7.41,20250110,10579,19.95,20250409,30200,-57.98,20240517,11460,10.73,20250508,1.99,Y,000860,500,65 억,,864382,N,N,3,N,00,N
20250515,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12680,40,2,0.32,187012190,14852,60.72,12760,12760,12500,16430,8850,12640,12591.72,6.69,0,-3405,13173,12906,12713,12446,12253,13040,12580,65,3790,500,9350,10,1,13000000,1648,12.44,0.27,12,0.11,1019.00,47623.00,15106,20240517,-16.06,10579,20250409,19.86,13705,-7.48,20250110,10579,19.86,20250409,30200,-58.01,20240517,11460,10.65,20250508,2.00,Y,000860,500,65 억,,869974,N,N,3,N,00,N
20250515,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12580,-60,5,-0.47,172190050,13682,55.94,12760,12760,12500,16430,8850,12640,12585.15,6.69,0,-3053,13173,12906,12713,12446,12253,13040,12580,65,3790,500,9350,10,1,13000000,1635,12.35,0.26,12,0.11,1019.00,47623.00,15106,20240517,-16.72,10579,20250409,18.91,13705,-8.21,20250110,10579,18.91,20250409,30200,-58.34,20240517,11460,9.77,20250508,2.00,Y,000860,500,65 억,,869974,N,N,206,N,00,N
20250515,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12660,20,2,0.16,148720080,11823,48.34,12760,12760,12500,16430,8850,12640,12578.88,6.69,0,-2454,13173,12906,12713,12446,12253,13040,12580,65,3790,500,9350,10,1,13000000,1646,12.42,0.27,12,0.09,1019.00,47623.00,15106,20240517,-16.19,10579,20250409,19.67,13705,-7.62,20250110,10579,19.67,20250409,30200,-58.08,20240517,11460,10.47,20250508,2.00,Y,000860,500,65 억,,869974,N,N,206,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 20250516 160110 57 100.00 KOSPI 화학 N N N N N 12040 -640 5 -5.05 400326990 32597 219.48 12690 12700 12040 16480 8880 12680 12281.10 6.65 0 -3135 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1565 11.82 0.25 12 0.25 1019.00 47623.00 15106 20240517 -20.30 10579 20250409 13.81 13705 -12.15 20250110 10579 13.81 20250409 30200 -60.13 20240517 11460 5.06 20250508 1.99 Y 000860 500 65 억 864382 N N 354 N 00 N
3 20250516 150109 57 100.00 KOSPI 화학 N N N N N 12070 -610 5 -4.81 381916930 31069 209.19 12690 12700 12050 16480 8880 12680 12292.54 6.65 0 -2884 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1569 11.84 0.25 12 0.24 1019.00 47623.00 15106 20240517 -20.10 10579 20250409 14.09 13705 -11.93 20250110 10579 14.09 20250409 30200 -60.03 20240517 11460 5.32 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
4 20250516 140109 57 100.00 KOSPI 화학 N N N N N 12110 -570 5 -4.50 346300100 28123 189.35 12690 12700 12110 16480 8880 12680 12313.77 6.65 0 -2321 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1574 11.88 0.25 12 0.22 1019.00 47623.00 15106 20240517 -19.83 10579 20250409 14.47 13705 -11.64 20250110 10579 14.47 20250409 30200 -59.90 20240517 11460 5.67 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
5 20250516 130109 57 100.00 KOSPI 화학 N N N N N 12200 -480 5 -3.79 318805300 25861 174.12 12690 12700 12160 16480 8880 12680 12327.65 6.65 0 -593 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1586 11.97 0.26 12 0.20 1019.00 47623.00 15106 20240517 -19.24 10579 20250409 15.32 13705 -10.98 20250110 10579 15.32 20250409 30200 -59.60 20240517 11460 6.46 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
6 20250516 120109 57 100.00 KOSPI 화학 N N N N N 12210 -470 5 -3.71 301852440 24470 164.76 12690 12700 12160 16480 8880 12680 12335.61 6.65 0 382 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1587 11.98 0.26 12 0.19 1019.00 47623.00 15106 20240517 -19.17 10579 20250409 15.42 13705 -10.91 20250110 10579 15.42 20250409 30200 -59.57 20240517 11460 6.54 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
7 20250516 110109 57 100.00 KOSPI 화학 N N N N N 12200 -480 5 -3.79 282023120 22847 153.83 12690 12700 12160 16480 8880 12680 12343.99 6.65 0 850 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1586 11.97 0.26 12 0.18 1019.00 47623.00 15106 20240517 -19.24 10579 20250409 15.32 13705 -10.98 20250110 10579 15.32 20250409 30200 -59.60 20240517 11460 6.46 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
8 20250516 100110 57 100.00 KOSPI 화학 N N N N N 12300 -380 5 -3.00 171945380 13844 93.21 12690 12700 12290 16480 8880 12680 12420.21 6.65 0 -652 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1599 12.07 0.26 12 0.11 1019.00 47623.00 15106 20240517 -18.58 10579 20250409 16.27 13705 -10.25 20250110 10579 16.27 20250409 30200 -59.27 20240517 11460 7.33 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
9 20250516 090109 57 100.00 KOSPI 화학 N N N N N 12690 10 2 0.08 4530340 357 2.40 12690 12700 12690 16480 8880 12680 12690.03 6.65 0 -50 12906 12792 12646 12532 12386 12720 12460 65 3800 500 9380 10 1 13000000 1650 12.45 0.27 12 0.00 1019.00 47623.00 15106 20240517 -15.99 10579 20250409 19.95 13705 -7.41 20250110 10579 19.95 20250409 30200 -57.98 20240517 11460 10.73 20250508 1.99 Y 000860 500 65 억 864382 N N 3 N 00 N
10 20250515 160111 57 100.00 KOSPI 화학 N N N N N 12680 40 2 0.32 187012190 14852 60.72 12760 12760 12500 16430 8850 12640 12591.72 6.69 0 -3405 13173 12906 12713 12446 12253 13040 12580 65 3790 500 9350 10 1 13000000 1648 12.44 0.27 12 0.11 1019.00 47623.00 15106 20240517 -16.06 10579 20250409 19.86 13705 -7.48 20250110 10579 19.86 20250409 30200 -58.01 20240517 11460 10.65 20250508 2.00 Y 000860 500 65 억 869974 N N 3 N 00 N
11 20250515 150111 57 100.00 KOSPI 화학 N N N N N 12580 -60 5 -0.47 172190050 13682 55.94 12760 12760 12500 16430 8850 12640 12585.15 6.69 0 -3053 13173 12906 12713 12446 12253 13040 12580 65 3790 500 9350 10 1 13000000 1635 12.35 0.26 12 0.11 1019.00 47623.00 15106 20240517 -16.72 10579 20250409 18.91 13705 -8.21 20250110 10579 18.91 20250409 30200 -58.34 20240517 11460 9.77 20250508 2.00 Y 000860 500 65 억 869974 N N 206 N 00 N
12 20250515 140111 57 100.00 KOSPI 화학 N N N N N 12660 20 2 0.16 148720080 11823 48.34 12760 12760 12500 16430 8850 12640 12578.88 6.69 0 -2454 13173 12906 12713 12446 12253 13040 12580 65 3790 500 9350 10 1 13000000 1646 12.42 0.27 12 0.09 1019.00 47623.00 15106 20240517 -16.19 10579 20250409 19.67 13705 -7.62 20250110 10579 19.67 20250409 30200 -58.08 20240517 11460 10.47 20250508 2.00 Y 000860 500 65 억 869974 N N 206 N 00 N