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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000860/price/prices-20250301.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
20250312,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-250,5,-1.01,107996450,4429,56.21,24650,24650,24300,32000,17300,24650,24383.94,5.99,0,37,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1586,9.60,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,389026,N,N,5,N,00,N
20250312,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-300,5,-1.22,106874550,4383,55.63,24650,24650,24300,32000,17300,24650,24383.88,5.99,0,58,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1583,9.58,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.16,21450,20240315,13.52,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21450,13.52,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-200,5,-0.81,101065650,4145,52.61,24650,24650,24300,32000,17300,24650,24382.55,5.99,0,241,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1589,9.62,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.84,21450,20240315,13.99,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21450,13.99,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-150,5,-0.61,100064700,4104,52.09,24650,24650,24300,32000,17300,24650,24382.24,5.99,0,245,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1593,9.64,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-150,5,-0.61,98499450,4040,51.28,24650,24650,24300,32000,17300,24650,24381.05,5.99,0,246,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1593,9.64,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-150,5,-0.61,28774850,1176,14.93,24650,24650,24350,32000,17300,24650,24468.41,5.99,0,-41,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1593,9.64,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-200,5,-0.81,25622100,1047,13.29,24650,24650,24350,32000,17300,24650,24471.92,5.99,0,-53,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1589,9.62,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.84,21450,20240315,13.99,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21450,13.99,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,0,3,0.00,172550,7,0.09,24650,24650,24650,32000,17300,24650,24650.00,5.99,0,6,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250311,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-100,5,-0.40,190540100,7819,737.64,24750,24850,24250,32150,17350,24750,24368.86,5.99,0,-586,24950,24850,24650,24550,24350,24900,24600,65,7400,1000,18310,50,1,6500000,1602,9.70,0.26,12,0.12,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.51,N,000860,1000,65 억,,389104,N,N,1,N,00,N
20250311,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-500,5,-2.02,160197000,6574,620.19,24750,24850,24250,32150,17350,24750,24368.27,5.99,0,-356,24950,24850,24650,24550,24350,24900,24600,65,7400,1000,18310,50,1,6500000,1576,9.54,0.26,12,0.10,2541.00,93917.00,30500,20240426,-20.49,21450,20240315,13.05,27400,-11.50,20250110,23800,1.89,20250217,30500,-20.49,20240426,21450,13.05,20240315,2.51,N,000860,1000,65 억,,389104,N,N,1,N,00,N
20250311,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-350,5,-1.41,156670900,6429,606.51,24750,24850,24250,32150,17350,24750,24369.40,5.99,0,-361,24950,24850,24650,24550,24350,24900,24600,65,7400,1000,18310,50,1,6500000,1586,9.60,0.26,12,0.10,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,389104,N,N,1,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 20250312 160111 57 100.00 KOSPI 화학 N N N N N 24400 -250 5 -1.01 107996450 4429 56.21 24650 24650 24300 32000 17300 24650 24383.94 5.99 0 37 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1586 9.60 0.26 12 0.07 2541.00 93917.00 30500 20240426 -20.00 21450 20240315 13.75 27400 -10.95 20250110 23800 2.52 20250217 30500 -20.00 20240426 21450 13.75 20240315 2.51 N 000860 1000 65 억 389026 N N 5 N 00 N
3 20250312 150112 57 100.00 KOSPI 화학 N N N N N 24350 -300 5 -1.22 106874550 4383 55.63 24650 24650 24300 32000 17300 24650 24383.88 5.99 0 58 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1583 9.58 0.26 12 0.07 2541.00 93917.00 30500 20240426 -20.16 21450 20240315 13.52 27400 -11.13 20250110 23800 2.31 20250217 30500 -20.16 20240426 21450 13.52 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
4 20250312 140111 57 100.00 KOSPI 화학 N N N N N 24450 -200 5 -0.81 101065650 4145 52.61 24650 24650 24300 32000 17300 24650 24382.55 5.99 0 241 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1589 9.62 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.84 21450 20240315 13.99 27400 -10.77 20250110 23800 2.73 20250217 30500 -19.84 20240426 21450 13.99 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
5 20250312 130111 57 100.00 KOSPI 화학 N N N N N 24500 -150 5 -0.61 100064700 4104 52.09 24650 24650 24300 32000 17300 24650 24382.24 5.99 0 245 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1593 9.64 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
6 20250312 120111 57 100.00 KOSPI 화학 N N N N N 24500 -150 5 -0.61 98499450 4040 51.28 24650 24650 24300 32000 17300 24650 24381.05 5.99 0 246 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1593 9.64 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
7 20250312 110111 57 100.00 KOSPI 화학 N N N N N 24500 -150 5 -0.61 28774850 1176 14.93 24650 24650 24350 32000 17300 24650 24468.41 5.99 0 -41 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1593 9.64 0.26 12 0.02 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
8 20250312 100111 57 100.00 KOSPI 화학 N N N N N 24450 -200 5 -0.81 25622100 1047 13.29 24650 24650 24350 32000 17300 24650 24471.92 5.99 0 -53 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1589 9.62 0.26 12 0.02 2541.00 93917.00 30500 20240426 -19.84 21450 20240315 13.99 27400 -10.77 20250110 23800 2.73 20250217 30500 -19.84 20240426 21450 13.99 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
9 20250312 090111 57 100.00 KOSPI 화학 N N N N N 24650 0 3 0.00 172550 7 0.09 24650 24650 24650 32000 17300 24650 24650.00 5.99 0 6 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1602 9.70 0.26 12 0.00 2541.00 93917.00 30500 20240426 -19.18 21450 20240315 14.92 27400 -10.04 20250110 23800 3.57 20250217 30500 -19.18 20240426 21450 14.92 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
10 20250311 160112 57 100.00 KOSPI 화학 N N N N N 24650 -100 5 -0.40 190540100 7819 737.64 24750 24850 24250 32150 17350 24750 24368.86 5.99 0 -586 24950 24850 24650 24550 24350 24900 24600 65 7400 1000 18310 50 1 6500000 1602 9.70 0.26 12 0.12 2541.00 93917.00 30500 20240426 -19.18 21450 20240315 14.92 27400 -10.04 20250110 23800 3.57 20250217 30500 -19.18 20240426 21450 14.92 20240315 2.51 N 000860 1000 65 억 389104 N N 1 N 00 N
11 20250311 150112 57 100.00 KOSPI 화학 N N N N N 24250 -500 5 -2.02 160197000 6574 620.19 24750 24850 24250 32150 17350 24750 24368.27 5.99 0 -356 24950 24850 24650 24550 24350 24900 24600 65 7400 1000 18310 50 1 6500000 1576 9.54 0.26 12 0.10 2541.00 93917.00 30500 20240426 -20.49 21450 20240315 13.05 27400 -11.50 20250110 23800 1.89 20250217 30500 -20.49 20240426 21450 13.05 20240315 2.51 N 000860 1000 65 억 389104 N N 1 N 00 N
12 20250311 140112 57 100.00 KOSPI 화학 N N N N N 24400 -350 5 -1.41 156670900 6429 606.51 24750 24850 24250 32150 17350 24750 24369.40 5.99 0 -361 24950 24850 24650 24550 24350 24900 24600 65 7400 1000 18310 50 1 6500000 1586 9.60 0.26 12 0.10 2541.00 93917.00 30500 20240426 -20.00 21450 20240315 13.75 27400 -10.95 20250110 23800 2.52 20250217 30500 -20.00 20240426 21450 13.75 20240315 2.51 N 000860 1000 65 억 389104 N N 1 N 00 N