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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23550,100,2,0.43,148398600,6324,42.94,23800,23800,23200,30450,16450,23450,23465.94,6.71,0,-1411,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1531,11.55,0.25,12,0.10,2039.00,95246.00,30500,20240426,-22.79,21150,20250409,11.35,27400,-14.05,20250110,21150,11.35,20250409,30500,-22.79,20240426,21150,11.35,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,84,N,00,N
20250414,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23350,-100,5,-0.43,127766850,5446,36.98,23800,23800,23200,30450,16450,23450,23460.68,6.71,0,-1349,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1518,11.45,0.25,12,0.08,2039.00,95246.00,30500,20240426,-23.44,21150,20250409,10.40,27400,-14.78,20250110,21150,10.40,20250409,30500,-23.44,20240426,21150,10.40,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23350,-100,5,-0.43,123558800,5266,35.76,23800,23800,23200,30450,16450,23450,23463.50,6.71,0,-1348,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1518,11.45,0.25,12,0.08,2039.00,95246.00,30500,20240426,-23.44,21150,20250409,10.40,27400,-14.78,20250110,21150,10.40,20250409,30500,-23.44,20240426,21150,10.40,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23600,150,2,0.64,119330200,5086,34.53,23800,23800,23200,30450,16450,23450,23462.49,6.71,0,-1197,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1534,11.57,0.25,12,0.08,2039.00,95246.00,30500,20240426,-22.62,21150,20250409,11.58,27400,-13.87,20250110,21150,11.58,20250409,30500,-22.62,20240426,21150,11.58,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23350,-100,5,-0.43,81170100,3459,23.49,23800,23800,23200,30450,16450,23450,23466.35,6.71,0,-1086,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1518,11.45,0.25,12,0.05,2039.00,95246.00,30500,20240426,-23.44,21150,20250409,10.40,27400,-14.78,20250110,21150,10.40,20250409,30500,-23.44,20240426,21150,10.40,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,0,3,0.00,36218200,1535,10.42,23800,23800,23300,30450,16450,23450,23594.92,6.71,0,-565,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1524,11.50,0.25,12,0.02,2039.00,95246.00,30500,20240426,-23.11,21150,20250409,10.87,27400,-14.42,20250110,21150,10.87,20250409,30500,-23.11,20240426,21150,10.87,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,0,3,0.00,28837650,1220,8.28,23800,23800,23350,30450,16450,23450,23637.42,6.71,0,-478,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1524,11.50,0.25,12,0.02,2039.00,95246.00,30500,20240426,-23.11,21150,20250409,10.87,27400,-14.42,20250110,21150,10.87,20250409,30500,-23.11,20240426,21150,10.87,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250414,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23800,350,2,1.49,3593800,151,1.03,23800,23800,23800,30450,16450,23450,23800.00,6.71,0,-12,24416,23932,22966,22482,21516,24175,22725,65,7000,1000,17350,50,1,6500000,1547,11.67,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.97,21150,20250409,12.53,27400,-13.14,20250110,21150,12.53,20250409,30500,-21.97,20240426,21150,12.53,20250409,2.09,Y,000860,1000,65 억,,435989,N,N,169,N,00,N
20250411,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,1000,2,4.45,334438800,14728,92.36,22500,23450,22000,29150,15750,22450,22707.69,6.75,0,-2440,23116,22782,22166,21832,21216,22950,22000,65,6700,1000,16610,50,1,6500000,1524,11.50,0.25,12,0.23,2039.00,95246.00,30500,20240426,-23.11,21150,20250409,10.87,27400,-14.42,20250110,21150,10.87,20250409,30500,-23.11,20240426,21150,10.87,20250409,2.16,Y,000860,1000,65 억,,438436,N,N,169,N,00,N
20250411,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23250,800,2,3.56,318541350,14049,88.10,22500,23450,22000,29150,15750,22450,22673.60,6.75,0,-2400,23116,22782,22166,21832,21216,22950,22000,65,6700,1000,16610,50,1,6500000,1511,11.40,0.24,12,0.22,2039.00,95246.00,30500,20240426,-23.77,21150,20250409,9.93,27400,-15.15,20250110,21150,9.93,20250409,30500,-23.77,20240426,21150,9.93,20250409,2.16,Y,000860,1000,65 억,,438436,N,N,172,N,00,N
20250411,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23050,600,2,2.67,297874600,13155,82.49,22500,23450,22000,29150,15750,22450,22643.45,6.75,0,-2597,23116,22782,22166,21832,21216,22950,22000,65,6700,1000,16610,50,1,6500000,1498,11.30,0.24,12,0.20,2039.00,95246.00,30500,20240426,-24.43,21150,20250409,8.98,27400,-15.88,20250110,21150,8.98,20250409,30500,-24.43,20240426,21150,8.98,20250409,2.16,Y,000860,1000,65 억,,438436,N,N,172,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 20250414 160111 57 100.00 KOSPI 화학 N N N N N 23550 100 2 0.43 148398600 6324 42.94 23800 23800 23200 30450 16450 23450 23465.94 6.71 0 -1411 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1531 11.55 0.25 12 0.10 2039.00 95246.00 30500 20240426 -22.79 21150 20250409 11.35 27400 -14.05 20250110 21150 11.35 20250409 30500 -22.79 20240426 21150 11.35 20250409 2.09 Y 000860 1000 65 억 435989 N N 84 N 00 N
3 20250414 150111 57 100.00 KOSPI 화학 N N N N N 23350 -100 5 -0.43 127766850 5446 36.98 23800 23800 23200 30450 16450 23450 23460.68 6.71 0 -1349 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1518 11.45 0.25 12 0.08 2039.00 95246.00 30500 20240426 -23.44 21150 20250409 10.40 27400 -14.78 20250110 21150 10.40 20250409 30500 -23.44 20240426 21150 10.40 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
4 20250414 140111 57 100.00 KOSPI 화학 N N N N N 23350 -100 5 -0.43 123558800 5266 35.76 23800 23800 23200 30450 16450 23450 23463.50 6.71 0 -1348 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1518 11.45 0.25 12 0.08 2039.00 95246.00 30500 20240426 -23.44 21150 20250409 10.40 27400 -14.78 20250110 21150 10.40 20250409 30500 -23.44 20240426 21150 10.40 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
5 20250414 130111 57 100.00 KOSPI 화학 N N N N N 23600 150 2 0.64 119330200 5086 34.53 23800 23800 23200 30450 16450 23450 23462.49 6.71 0 -1197 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1534 11.57 0.25 12 0.08 2039.00 95246.00 30500 20240426 -22.62 21150 20250409 11.58 27400 -13.87 20250110 21150 11.58 20250409 30500 -22.62 20240426 21150 11.58 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
6 20250414 120111 57 100.00 KOSPI 화학 N N N N N 23350 -100 5 -0.43 81170100 3459 23.49 23800 23800 23200 30450 16450 23450 23466.35 6.71 0 -1086 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1518 11.45 0.25 12 0.05 2039.00 95246.00 30500 20240426 -23.44 21150 20250409 10.40 27400 -14.78 20250110 21150 10.40 20250409 30500 -23.44 20240426 21150 10.40 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
7 20250414 110111 57 100.00 KOSPI 화학 N N N N N 23450 0 3 0.00 36218200 1535 10.42 23800 23800 23300 30450 16450 23450 23594.92 6.71 0 -565 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1524 11.50 0.25 12 0.02 2039.00 95246.00 30500 20240426 -23.11 21150 20250409 10.87 27400 -14.42 20250110 21150 10.87 20250409 30500 -23.11 20240426 21150 10.87 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
8 20250414 100111 57 100.00 KOSPI 화학 N N N N N 23450 0 3 0.00 28837650 1220 8.28 23800 23800 23350 30450 16450 23450 23637.42 6.71 0 -478 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1524 11.50 0.25 12 0.02 2039.00 95246.00 30500 20240426 -23.11 21150 20250409 10.87 27400 -14.42 20250110 21150 10.87 20250409 30500 -23.11 20240426 21150 10.87 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
9 20250414 090111 57 100.00 KOSPI 화학 N N N N N 23800 350 2 1.49 3593800 151 1.03 23800 23800 23800 30450 16450 23450 23800.00 6.71 0 -12 24416 23932 22966 22482 21516 24175 22725 65 7000 1000 17350 50 1 6500000 1547 11.67 0.25 12 0.00 2039.00 95246.00 30500 20240426 -21.97 21150 20250409 12.53 27400 -13.14 20250110 21150 12.53 20250409 30500 -21.97 20240426 21150 12.53 20250409 2.09 Y 000860 1000 65 억 435989 N N 169 N 00 N
10 20250411 160111 57 100.00 KOSPI 화학 N N N N N 23450 1000 2 4.45 334438800 14728 92.36 22500 23450 22000 29150 15750 22450 22707.69 6.75 0 -2440 23116 22782 22166 21832 21216 22950 22000 65 6700 1000 16610 50 1 6500000 1524 11.50 0.25 12 0.23 2039.00 95246.00 30500 20240426 -23.11 21150 20250409 10.87 27400 -14.42 20250110 21150 10.87 20250409 30500 -23.11 20240426 21150 10.87 20250409 2.16 Y 000860 1000 65 억 438436 N N 169 N 00 N
11 20250411 150111 57 100.00 KOSPI 화학 N N N N N 23250 800 2 3.56 318541350 14049 88.10 22500 23450 22000 29150 15750 22450 22673.60 6.75 0 -2400 23116 22782 22166 21832 21216 22950 22000 65 6700 1000 16610 50 1 6500000 1511 11.40 0.24 12 0.22 2039.00 95246.00 30500 20240426 -23.77 21150 20250409 9.93 27400 -15.15 20250110 21150 9.93 20250409 30500 -23.77 20240426 21150 9.93 20250409 2.16 Y 000860 1000 65 억 438436 N N 172 N 00 N
12 20250411 140111 57 100.00 KOSPI 화학 N N N N N 23050 600 2 2.67 297874600 13155 82.49 22500 23450 22000 29150 15750 22450 22643.45 6.75 0 -2597 23116 22782 22166 21832 21216 22950 22000 65 6700 1000 16610 50 1 6500000 1498 11.30 0.24 12 0.20 2039.00 95246.00 30500 20240426 -24.43 21150 20250409 8.98 27400 -15.88 20250110 21150 8.98 20250409 30500 -24.43 20240426 21150 8.98 20250409 2.16 Y 000860 1000 65 억 438436 N N 172 N 00 N