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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000860/price/prices-20250201.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
20250228,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-250,5,-1.01,371776950,15176,357.50,24650,24800,24300,32300,17400,24850,24497.69,6.03,0,-1814,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1599,9.68,0.26,12,0.23,2541.00,93917.00,30500,20240426,-19.34,21200,20240219,16.04,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-350,5,-1.41,352331850,14385,338.87,24650,24800,24300,32300,17400,24850,24493.00,6.03,0,-1432,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1593,9.64,0.26,12,0.22,2541.00,93917.00,30500,20240426,-19.67,21200,20240219,15.57,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,140113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-350,5,-1.41,310484750,12678,298.66,24650,24800,24300,32300,17400,24850,24490.04,6.03,0,-1494,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1593,9.64,0.26,12,0.20,2541.00,93917.00,30500,20240426,-19.67,21200,20240219,15.57,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,130113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-300,5,-1.21,247316700,10105,238.04,24650,24800,24300,32300,17400,24850,24474.69,6.03,0,-1572,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1596,9.66,0.26,12,0.16,2541.00,93917.00,30500,20240426,-19.51,21200,20240219,15.80,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-300,5,-1.21,243110250,9933,233.99,24650,24800,24300,32300,17400,24850,24475.01,6.03,0,-1667,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1596,9.66,0.26,12,0.15,2541.00,93917.00,30500,20240426,-19.51,21200,20240219,15.80,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,110113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-350,5,-1.41,120208650,4899,115.41,24650,24800,24350,32300,17400,24850,24537.39,6.03,0,-1825,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1593,9.64,0.26,12,0.08,2541.00,93917.00,30500,20240426,-19.67,21200,20240219,15.57,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,100113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-350,5,-1.41,88690550,3612,85.09,24650,24800,24450,32300,17400,24850,24554.42,6.03,0,-612,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1593,9.64,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.67,21200,20240219,15.57,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250228,090113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-200,5,-0.80,73950,3,0.07,24650,24650,24650,32300,17400,24850,24650.00,6.03,0,-3,25250,25050,24650,24450,24050,25150,24550,65,7450,1000,18380,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21200,20240219,16.27,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.44,N,000860,1000,65 억,,392270,N,N,0,N,00,N
20250227,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24850,50,2,0.20,104121000,4245,59.40,24350,24850,24250,32200,17400,24800,24527.92,6.04,0,-803,25266,25032,24566,24332,23866,25150,24450,65,7400,1000,18350,50,1,6500000,1615,9.78,0.26,12,0.07,2541.00,93917.00,30500,20240426,-18.52,20750,20240216,19.76,27400,-9.31,20250110,23800,4.41,20250217,30500,-18.52,20240426,21450,15.85,20240315,2.44,N,000860,1000,65 억,,392864,N,N,4,N,00,N
20250227,150113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,95867550,3910,54.72,24350,24700,24250,32200,17400,24800,24518.55,6.04,0,-717,25266,25032,24566,24332,23866,25150,24450,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.51,20750,20240216,18.31,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.44,N,000860,1000,65 억,,392864,N,N,4,N,00,N
20250227,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,90555850,3694,51.69,24350,24700,24250,32200,17400,24800,24514.31,6.04,0,-512,25266,25032,24566,24332,23866,25150,24450,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.67,20750,20240216,18.07,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.44,N,000860,1000,65 억,,392864,N,N,4,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 20250228 160112 57 100.00 KOSPI 화학 N N N N N 24600 -250 5 -1.01 371776950 15176 357.50 24650 24800 24300 32300 17400 24850 24497.69 6.03 0 -1814 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1599 9.68 0.26 12 0.23 2541.00 93917.00 30500 20240426 -19.34 21200 20240219 16.04 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21450 14.69 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
3 20250228 150112 57 100.00 KOSPI 화학 N N N N N 24500 -350 5 -1.41 352331850 14385 338.87 24650 24800 24300 32300 17400 24850 24493.00 6.03 0 -1432 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1593 9.64 0.26 12 0.22 2541.00 93917.00 30500 20240426 -19.67 21200 20240219 15.57 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
4 20250228 140113 57 100.00 KOSPI 화학 N N N N N 24500 -350 5 -1.41 310484750 12678 298.66 24650 24800 24300 32300 17400 24850 24490.04 6.03 0 -1494 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1593 9.64 0.26 12 0.20 2541.00 93917.00 30500 20240426 -19.67 21200 20240219 15.57 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
5 20250228 130113 57 100.00 KOSPI 화학 N N N N N 24550 -300 5 -1.21 247316700 10105 238.04 24650 24800 24300 32300 17400 24850 24474.69 6.03 0 -1572 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1596 9.66 0.26 12 0.16 2541.00 93917.00 30500 20240426 -19.51 21200 20240219 15.80 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
6 20250228 120112 57 100.00 KOSPI 화학 N N N N N 24550 -300 5 -1.21 243110250 9933 233.99 24650 24800 24300 32300 17400 24850 24475.01 6.03 0 -1667 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1596 9.66 0.26 12 0.15 2541.00 93917.00 30500 20240426 -19.51 21200 20240219 15.80 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
7 20250228 110113 57 100.00 KOSPI 화학 N N N N N 24500 -350 5 -1.41 120208650 4899 115.41 24650 24800 24350 32300 17400 24850 24537.39 6.03 0 -1825 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1593 9.64 0.26 12 0.08 2541.00 93917.00 30500 20240426 -19.67 21200 20240219 15.57 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
8 20250228 100113 57 100.00 KOSPI 화학 N N N N N 24500 -350 5 -1.41 88690550 3612 85.09 24650 24800 24450 32300 17400 24850 24554.42 6.03 0 -612 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1593 9.64 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.67 21200 20240219 15.57 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
9 20250228 090113 57 100.00 KOSPI 화학 N N N N N 24650 -200 5 -0.80 73950 3 0.07 24650 24650 24650 32300 17400 24850 24650.00 6.03 0 -3 25250 25050 24650 24450 24050 25150 24550 65 7450 1000 18380 50 1 6500000 1602 9.70 0.26 12 0.00 2541.00 93917.00 30500 20240426 -19.18 21200 20240219 16.27 27400 -10.04 20250110 23800 3.57 20250217 30500 -19.18 20240426 21450 14.92 20240315 2.44 N 000860 1000 65 억 392270 N N 0 N 00 N
10 20250227 160112 57 100.00 KOSPI 화학 N N N N N 24850 50 2 0.20 104121000 4245 59.40 24350 24850 24250 32200 17400 24800 24527.92 6.04 0 -803 25266 25032 24566 24332 23866 25150 24450 65 7400 1000 18350 50 1 6500000 1615 9.78 0.26 12 0.07 2541.00 93917.00 30500 20240426 -18.52 20750 20240216 19.76 27400 -9.31 20250110 23800 4.41 20250217 30500 -18.52 20240426 21450 15.85 20240315 2.44 N 000860 1000 65 억 392864 N N 4 N 00 N
11 20250227 150113 57 100.00 KOSPI 화학 N N N N N 24550 -250 5 -1.01 95867550 3910 54.72 24350 24700 24250 32200 17400 24800 24518.55 6.04 0 -717 25266 25032 24566 24332 23866 25150 24450 65 7400 1000 18350 50 1 6500000 1596 9.66 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.51 20750 20240216 18.31 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.44 N 000860 1000 65 억 392864 N N 4 N 00 N
12 20250227 140112 57 100.00 KOSPI 화학 N N N N N 24500 -300 5 -1.21 90555850 3694 51.69 24350 24700 24250 32200 17400 24800 24514.31 6.04 0 -512 25266 25032 24566 24332 23866 25150 24450 65 7400 1000 18350 50 1 6500000 1593 9.64 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.67 20750 20240216 18.07 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.44 N 000860 1000 65 억 392864 N N 4 N 00 N