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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,100,2,0.41,53298600,2172,96.49,24600,24700,24200,31850,17150,24500,24538.95,6.05,0,-650,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1599,9.68,0.26,12,0.03,2541.00,93917.00,30500,20240426,-19.34,20300,20240214,21.18,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,50126350,2043,90.76,24600,24700,24200,31850,17150,24500,24535.66,6.05,0,-636,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1596,9.66,0.26,12,0.03,2541.00,93917.00,30500,20240426,-19.51,20300,20240214,20.94,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,200,2,0.82,35910750,1466,65.13,24600,24700,24200,31850,17150,24500,24495.74,6.05,0,-623,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1606,9.72,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.02,20300,20240214,21.67,27400,-9.85,20250110,23800,3.78,20250217,30500,-19.02,20240426,21450,15.15,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,130112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,100,2,0.41,31953950,1305,57.97,24600,24700,24200,31850,17150,24500,24485.79,6.05,0,-592,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1599,9.68,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.34,20300,20240214,21.18,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,120113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,28809250,1177,52.29,24600,24700,24200,31850,17150,24500,24476.85,6.05,0,-578,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1596,9.66,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.51,20300,20240214,20.94,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,110113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,0,3,0.00,19153800,784,34.83,24600,24650,24200,31850,17150,24500,24430.87,6.05,0,-434,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1593,9.64,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.67,20300,20240214,20.69,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,100113,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-50,5,-0.20,12920800,530,23.55,24600,24600,24200,31850,17150,24500,24378.87,6.05,0,-272,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1589,9.62,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.84,20300,20240214,20.44,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21450,13.99,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250221,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,0,3,0.00,122650,5,0.22,24600,24600,24500,31850,17150,24500,24530.00,6.05,0,-4,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1593,9.64,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.67,20300,20240214,20.69,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N
20250220,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-200,5,-0.81,54889400,2240,30.90,24750,24750,24300,32100,17300,24700,24504.20,6.07,0,-1067,25133,24916,24483,24266,23833,25025,24375,65,7400,1000,18270,50,1,6500000,1593,9.64,0.26,12,0.03,2541.00,93917.00,30500,20240426,-19.67,20300,20240207,20.69,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.42,N,000860,1000,65 억,,394486,N,N,3,N,00,N
20250220,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-400,5,-1.62,49746600,2029,27.99,24750,24750,24300,32100,17300,24700,24517.79,6.07,0,-1038,25133,24916,24483,24266,23833,25025,24375,65,7400,1000,18270,50,1,6500000,1580,9.56,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.33,20300,20240207,19.70,27400,-11.31,20250110,23800,2.10,20250217,30500,-20.33,20240426,21450,13.29,20240315,2.42,N,000860,1000,65 억,,394486,N,N,5,N,00,N
20250220,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-300,5,-1.21,41094500,1674,23.09,24750,24750,24350,32100,17300,24700,24548.69,6.07,0,-830,25133,24916,24483,24266,23833,25025,24375,65,7400,1000,18270,50,1,6500000,1586,9.60,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.00,20300,20240207,20.20,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.42,N,000860,1000,65 억,,394486,N,N,5,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 20250221 160112 57 100.00 KOSPI 화학 N N N N N 24600 100 2 0.41 53298600 2172 96.49 24600 24700 24200 31850 17150 24500 24538.95 6.05 0 -650 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1599 9.68 0.26 12 0.03 2541.00 93917.00 30500 20240426 -19.34 20300 20240214 21.18 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21450 14.69 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
3 20250221 150112 57 100.00 KOSPI 화학 N N N N N 24550 50 2 0.20 50126350 2043 90.76 24600 24700 24200 31850 17150 24500 24535.66 6.05 0 -636 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1596 9.66 0.26 12 0.03 2541.00 93917.00 30500 20240426 -19.51 20300 20240214 20.94 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
4 20250221 140112 57 100.00 KOSPI 화학 N N N N N 24700 200 2 0.82 35910750 1466 65.13 24600 24700 24200 31850 17150 24500 24495.74 6.05 0 -623 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1606 9.72 0.26 12 0.02 2541.00 93917.00 30500 20240426 -19.02 20300 20240214 21.67 27400 -9.85 20250110 23800 3.78 20250217 30500 -19.02 20240426 21450 15.15 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
5 20250221 130112 57 100.00 KOSPI 화학 N N N N N 24600 100 2 0.41 31953950 1305 57.97 24600 24700 24200 31850 17150 24500 24485.79 6.05 0 -592 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1599 9.68 0.26 12 0.02 2541.00 93917.00 30500 20240426 -19.34 20300 20240214 21.18 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21450 14.69 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
6 20250221 120113 57 100.00 KOSPI 화학 N N N N N 24550 50 2 0.20 28809250 1177 52.29 24600 24700 24200 31850 17150 24500 24476.85 6.05 0 -578 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1596 9.66 0.26 12 0.02 2541.00 93917.00 30500 20240426 -19.51 20300 20240214 20.94 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
7 20250221 110113 57 100.00 KOSPI 화학 N N N N N 24500 0 3 0.00 19153800 784 34.83 24600 24650 24200 31850 17150 24500 24430.87 6.05 0 -434 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1593 9.64 0.26 12 0.01 2541.00 93917.00 30500 20240426 -19.67 20300 20240214 20.69 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
8 20250221 100113 57 100.00 KOSPI 화학 N N N N N 24450 -50 5 -0.20 12920800 530 23.55 24600 24600 24200 31850 17150 24500 24378.87 6.05 0 -272 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1589 9.62 0.26 12 0.01 2541.00 93917.00 30500 20240426 -19.84 20300 20240214 20.44 27400 -10.77 20250110 23800 2.73 20250217 30500 -19.84 20240426 21450 13.99 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
9 20250221 090112 57 100.00 KOSPI 화학 N N N N N 24500 0 3 0.00 122650 5 0.22 24600 24600 24500 31850 17150 24500 24530.00 6.05 0 -4 24966 24732 24516 24282 24066 24625 24175 65 7350 1000 18130 50 1 6500000 1593 9.64 0.26 12 0.00 2541.00 93917.00 30500 20240426 -19.67 20300 20240214 20.69 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.41 N 000860 1000 65 억 393151 N N 3 N 00 N
10 20250220 160112 57 100.00 KOSPI 화학 N N N N N 24500 -200 5 -0.81 54889400 2240 30.90 24750 24750 24300 32100 17300 24700 24504.20 6.07 0 -1067 25133 24916 24483 24266 23833 25025 24375 65 7400 1000 18270 50 1 6500000 1593 9.64 0.26 12 0.03 2541.00 93917.00 30500 20240426 -19.67 20300 20240207 20.69 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.42 N 000860 1000 65 억 394486 N N 3 N 00 N
11 20250220 150112 57 100.00 KOSPI 화학 N N N N N 24300 -400 5 -1.62 49746600 2029 27.99 24750 24750 24300 32100 17300 24700 24517.79 6.07 0 -1038 25133 24916 24483 24266 23833 25025 24375 65 7400 1000 18270 50 1 6500000 1580 9.56 0.26 12 0.03 2541.00 93917.00 30500 20240426 -20.33 20300 20240207 19.70 27400 -11.31 20250110 23800 2.10 20250217 30500 -20.33 20240426 21450 13.29 20240315 2.42 N 000860 1000 65 억 394486 N N 5 N 00 N
12 20250220 140112 57 100.00 KOSPI 화학 N N N N N 24400 -300 5 -1.21 41094500 1674 23.09 24750 24750 24350 32100 17300 24700 24548.69 6.07 0 -830 25133 24916 24483 24266 23833 25025 24375 65 7400 1000 18270 50 1 6500000 1586 9.60 0.26 12 0.03 2541.00 93917.00 30500 20240426 -20.00 20300 20240207 20.20 27400 -10.95 20250110 23800 2.52 20250217 30500 -20.00 20240426 21450 13.75 20240315 2.42 N 000860 1000 65 억 394486 N N 5 N 00 N