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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000860/price/prices-20250401.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
20250429,160111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,150111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,140111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,130112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,120112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,110111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,100112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250429,090112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250428,160111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250428,150112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,N,N,0,N,00,N
20250428,140112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,23.41,0.50,12,0.00,1019.00,47623.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30200,-21.03,20240517,21150,12.77,20250409,1.95,Y,000860,1000,65 억,,432535,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 20250429 160111 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
3 20250429 150111 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
4 20250429 140111 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
5 20250429 130112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
6 20250429 120112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
7 20250429 110111 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
8 20250429 100112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
9 20250429 090112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
10 20250428 160111 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
11 20250428 150112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N
12 20250428 140112 58 100.00 KOSPI 화학 N N N N N 23850 0 3 0.00 0 0 0.00 0 0 0 31000 16700 23850 0.00 6.65 0 0 23850 23850 23850 23850 23850 23850 23850 65 7150 1000 0 50 1 6500000 1550 23.41 0.50 12 0.00 1019.00 47623.00 30500 20240426 -21.80 21150 20250409 12.77 27400 -12.96 20250110 21150 12.77 20250409 30200 -21.03 20240517 21150 12.77 20250409 1.95 Y 000860 1000 65 억 432535 N N 0 N 00 N