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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,140,2,1.16,271897160,22352,77.99,12060,12250,12060,15670,8450,12060,12164.33,6.59,0,4039,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1586,11.97,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.03,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,2.04,Y,000860,500,65 억,,857218,N,N,1208,N,00,N
20250512,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12160,100,2,0.83,261667420,21513,75.06,12060,12250,12060,15670,8450,12060,12163.22,6.59,0,4131,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1581,11.93,0.26,12,0.17,1019.00,47623.00,15256,20240426,-20.29,10579,20250409,14.94,13705,-11.27,20250110,10579,14.94,20250409,30200,-59.74,20240517,11460,6.11,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,40,2,0.33,186013490,15314,53.43,12060,12250,12060,15670,8450,12060,12146.63,6.59,0,3781,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1573,11.87,0.25,12,0.12,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,130110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,40,2,0.33,172009170,14158,49.40,12060,12250,12060,15670,8450,12060,12149.26,6.59,0,3978,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1573,11.87,0.25,12,0.11,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12150,90,2,0.75,145970500,12007,41.89,12060,12250,12060,15670,8450,12060,12157.12,6.59,0,3208,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1580,11.92,0.26,12,0.09,1019.00,47623.00,15256,20240426,-20.36,10579,20250409,14.85,13705,-11.35,20250110,10579,14.85,20250409,30200,-59.77,20240517,11460,6.02,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12200,140,2,1.16,117413390,9658,33.70,12060,12250,12060,15670,8450,12060,12157.11,6.59,0,2182,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1586,11.97,0.26,12,0.07,1019.00,47623.00,15256,20240426,-20.03,10579,20250409,15.32,13705,-10.98,20250110,10579,15.32,20250409,30200,-59.60,20240517,11460,6.46,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,40,2,0.33,81023490,6672,23.28,12060,12190,12060,15670,8450,12060,12143.81,6.59,0,2429,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1573,11.87,0.25,12,0.05,1019.00,47623.00,15256,20240426,-20.69,10579,20250409,14.38,13705,-11.71,20250110,10579,14.38,20250409,30200,-59.93,20240517,11460,5.58,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250512,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12120,60,2,0.50,680410,56,0.20,12060,12170,12060,15670,8450,12060,12150.18,6.59,0,-23,12373,12216,12073,11916,11773,12145,11845,65,3610,500,8920,10,1,13000000,1576,11.89,0.25,12,0.00,1019.00,47623.00,15256,20240426,-20.56,10579,20250409,14.57,13705,-11.57,20250110,10579,14.57,20250409,30200,-59.87,20240517,11460,5.76,20250508,2.04,Y,000860,500,65 억,,857218,N,N,826,N,00,N
20250509,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12060,10,2,0.08,346195060,28661,113.21,12100,12230,11930,15660,8440,12050,12078.96,6.58,0,3056,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1568,11.84,0.25,12,0.22,1019.00,47623.00,15256,20240426,-20.95,10579,20250409,14.00,13705,-12.00,20250110,10579,14.00,20250409,30200,-60.07,20240517,11460,5.24,20250508,2.05,Y,000860,500,65 억,,855313,N,N,826,N,00,N
20250509,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12020,-30,5,-0.25,317673410,26292,103.86,12100,12230,11930,15660,8440,12050,12082.51,6.58,0,3219,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1563,11.80,0.25,12,0.20,1019.00,47623.00,15256,20240426,-21.21,10579,20250409,13.62,13705,-12.29,20250110,10579,13.62,20250409,30200,-60.20,20240517,11460,4.89,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,N,00,N
20250509,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,40,2,0.33,264111310,21842,86.28,12100,12230,11930,15660,8440,12050,12091.90,6.58,0,3105,12470,12260,11860,11650,11250,12365,11755,65,3610,500,8910,10,1,13000000,1572,11.86,0.25,12,0.17,1019.00,47623.00,15256,20240426,-20.75,10579,20250409,14.28,13705,-11.78,20250110,10579,14.28,20250409,30200,-59.97,20240517,11460,5.50,20250508,2.05,Y,000860,500,65 억,,855313,N,N,1125,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 20250512 160110 57 100.00 KOSPI 화학 N N N N N 12200 140 2 1.16 271897160 22352 77.99 12060 12250 12060 15670 8450 12060 12164.33 6.59 0 4039 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1586 11.97 0.26 12 0.17 1019.00 47623.00 15256 20240426 -20.03 10579 20250409 15.32 13705 -10.98 20250110 10579 15.32 20250409 30200 -59.60 20240517 11460 6.46 20250508 2.04 Y 000860 500 65 억 857218 N N 1208 N 00 N
3 20250512 150111 57 100.00 KOSPI 화학 N N N N N 12160 100 2 0.83 261667420 21513 75.06 12060 12250 12060 15670 8450 12060 12163.22 6.59 0 4131 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1581 11.93 0.26 12 0.17 1019.00 47623.00 15256 20240426 -20.29 10579 20250409 14.94 13705 -11.27 20250110 10579 14.94 20250409 30200 -59.74 20240517 11460 6.11 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
4 20250512 140111 57 100.00 KOSPI 화학 N N N N N 12100 40 2 0.33 186013490 15314 53.43 12060 12250 12060 15670 8450 12060 12146.63 6.59 0 3781 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1573 11.87 0.25 12 0.12 1019.00 47623.00 15256 20240426 -20.69 10579 20250409 14.38 13705 -11.71 20250110 10579 14.38 20250409 30200 -59.93 20240517 11460 5.58 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
5 20250512 130110 57 100.00 KOSPI 화학 N N N N N 12100 40 2 0.33 172009170 14158 49.40 12060 12250 12060 15670 8450 12060 12149.26 6.59 0 3978 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1573 11.87 0.25 12 0.11 1019.00 47623.00 15256 20240426 -20.69 10579 20250409 14.38 13705 -11.71 20250110 10579 14.38 20250409 30200 -59.93 20240517 11460 5.58 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
6 20250512 120111 57 100.00 KOSPI 화학 N N N N N 12150 90 2 0.75 145970500 12007 41.89 12060 12250 12060 15670 8450 12060 12157.12 6.59 0 3208 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1580 11.92 0.26 12 0.09 1019.00 47623.00 15256 20240426 -20.36 10579 20250409 14.85 13705 -11.35 20250110 10579 14.85 20250409 30200 -59.77 20240517 11460 6.02 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
7 20250512 110111 57 100.00 KOSPI 화학 N N N N N 12200 140 2 1.16 117413390 9658 33.70 12060 12250 12060 15670 8450 12060 12157.11 6.59 0 2182 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1586 11.97 0.26 12 0.07 1019.00 47623.00 15256 20240426 -20.03 10579 20250409 15.32 13705 -10.98 20250110 10579 15.32 20250409 30200 -59.60 20240517 11460 6.46 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
8 20250512 100111 57 100.00 KOSPI 화학 N N N N N 12100 40 2 0.33 81023490 6672 23.28 12060 12190 12060 15670 8450 12060 12143.81 6.59 0 2429 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1573 11.87 0.25 12 0.05 1019.00 47623.00 15256 20240426 -20.69 10579 20250409 14.38 13705 -11.71 20250110 10579 14.38 20250409 30200 -59.93 20240517 11460 5.58 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
9 20250512 090111 57 100.00 KOSPI 화학 N N N N N 12120 60 2 0.50 680410 56 0.20 12060 12170 12060 15670 8450 12060 12150.18 6.59 0 -23 12373 12216 12073 11916 11773 12145 11845 65 3610 500 8920 10 1 13000000 1576 11.89 0.25 12 0.00 1019.00 47623.00 15256 20240426 -20.56 10579 20250409 14.57 13705 -11.57 20250110 10579 14.57 20250409 30200 -59.87 20240517 11460 5.76 20250508 2.04 Y 000860 500 65 억 857218 N N 826 N 00 N
10 20250509 160111 57 100.00 KOSPI 화학 N N N N N 12060 10 2 0.08 346195060 28661 113.21 12100 12230 11930 15660 8440 12050 12078.96 6.58 0 3056 12470 12260 11860 11650 11250 12365 11755 65 3610 500 8910 10 1 13000000 1568 11.84 0.25 12 0.22 1019.00 47623.00 15256 20240426 -20.95 10579 20250409 14.00 13705 -12.00 20250110 10579 14.00 20250409 30200 -60.07 20240517 11460 5.24 20250508 2.05 Y 000860 500 65 억 855313 N N 826 N 00 N
11 20250509 150110 57 100.00 KOSPI 화학 N N N N N 12020 -30 5 -0.25 317673410 26292 103.86 12100 12230 11930 15660 8440 12050 12082.51 6.58 0 3219 12470 12260 11860 11650 11250 12365 11755 65 3610 500 8910 10 1 13000000 1563 11.80 0.25 12 0.20 1019.00 47623.00 15256 20240426 -21.21 10579 20250409 13.62 13705 -12.29 20250110 10579 13.62 20250409 30200 -60.20 20240517 11460 4.89 20250508 2.05 Y 000860 500 65 억 855313 N N 1125 N 00 N
12 20250509 140110 57 100.00 KOSPI 화학 N N N N N 12090 40 2 0.33 264111310 21842 86.28 12100 12230 11930 15660 8440 12050 12091.90 6.58 0 3105 12470 12260 11860 11650 11250 12365 11755 65 3610 500 8910 10 1 13000000 1572 11.86 0.25 12 0.17 1019.00 47623.00 15256 20240426 -20.75 10579 20250409 14.28 13705 -11.78 20250110 10579 14.28 20250409 30200 -59.97 20240517 11460 5.50 20250508 2.05 Y 000860 500 65 억 855313 N N 1125 N 00 N