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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,650,2,2.70,177059050,7246,56.10,24400,24700,24050,31250,16850,24050,24435.42,6.04,0,1164,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1606,9.72,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.02,20250,20240206,21.98,27400,-9.85,20250110,23800,3.78,20250217,30500,-19.02,20240426,21200,16.51,20240219,2.43,N,000860,1000,65 억,,392654,N,N,5,N,00,N
20250219,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,550,2,2.29,173120500,7086,54.86,24400,24700,24050,31250,16850,24050,24431.34,6.04,0,1242,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1599,9.68,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.34,20250,20240206,21.48,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21200,16.04,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,500,2,2.08,162619850,6658,51.54,24400,24700,24050,31250,16850,24050,24424.73,6.04,0,1060,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,20250,20240206,21.23,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21200,15.80,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,130112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,550,2,2.29,108813150,4471,34.61,24400,24650,24050,31250,16850,24050,24337.54,6.04,0,1167,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1599,9.68,0.26,12,0.07,2541.00,93917.00,30500,20240426,-19.34,20250,20240206,21.48,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21200,16.04,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,350,2,1.46,98270500,4041,31.28,24400,24500,24050,31250,16850,24050,24318.36,6.04,0,1018,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1586,9.60,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.00,20250,20240206,20.49,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21200,15.09,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,400,2,1.66,84479450,3476,26.91,24400,24500,24050,31250,16850,24050,24303.64,6.04,0,900,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1589,9.62,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.84,20250,20240206,20.74,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21200,15.33,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,300,2,1.25,41891000,1731,13.40,24400,24400,24050,31250,16850,24050,24200.46,6.04,0,352,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1583,9.58,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.16,20250,20240206,20.25,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21200,14.86,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250219,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,300,2,1.25,1656700,68,0.53,24400,24400,24350,31250,16850,24050,24363.24,6.04,0,-2,24750,24400,24150,23800,23550,24275,23675,65,7200,1000,17790,50,1,6500000,1583,9.58,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.16,20250,20240206,20.25,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21200,14.86,20240219,2.43,N,000860,1000,65 억,,392654,N,N,0,N,00,N
20250218,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-150,5,-0.62,282576000,11717,364.33,24500,24500,23900,31450,16950,24200,24116.75,6.01,0,740,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1563,9.46,0.26,12,0.18,2541.00,93917.00,30500,20240426,-21.15,20100,20240205,19.65,27400,-12.23,20250110,23800,1.05,20250217,30500,-21.15,20240426,21200,13.44,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,N,00,N
20250218,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,271681150,11264,350.25,24500,24500,23900,31450,16950,24200,24119.42,6.01,0,1175,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.98,20100,20240205,19.90,27400,-12.04,20250110,23800,1.26,20250217,30500,-20.98,20240426,21200,13.68,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,N,00,N
20250218,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,269319350,11166,347.20,24500,24500,23900,31450,16950,24200,24119.59,6.01,0,1175,24733,24466,24133,23866,23533,24300,23700,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.98,20100,20240205,19.90,27400,-12.04,20250110,23800,1.26,20250217,30500,-20.98,20240426,21200,13.68,20240219,2.40,N,000860,1000,65 억,,390840,N,N,3,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 20250219 160111 57 100.00 KOSPI 화학 N N N N N 24700 650 2 2.70 177059050 7246 56.10 24400 24700 24050 31250 16850 24050 24435.42 6.04 0 1164 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1606 9.72 0.26 12 0.11 2541.00 93917.00 30500 20240426 -19.02 20250 20240206 21.98 27400 -9.85 20250110 23800 3.78 20250217 30500 -19.02 20240426 21200 16.51 20240219 2.43 N 000860 1000 65 억 392654 N N 5 N 00 N
3 20250219 150112 57 100.00 KOSPI 화학 N N N N N 24600 550 2 2.29 173120500 7086 54.86 24400 24700 24050 31250 16850 24050 24431.34 6.04 0 1242 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1599 9.68 0.26 12 0.11 2541.00 93917.00 30500 20240426 -19.34 20250 20240206 21.48 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21200 16.04 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
4 20250219 140111 57 100.00 KOSPI 화학 N N N N N 24550 500 2 2.08 162619850 6658 51.54 24400 24700 24050 31250 16850 24050 24424.73 6.04 0 1060 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1596 9.66 0.26 12 0.10 2541.00 93917.00 30500 20240426 -19.51 20250 20240206 21.23 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21200 15.80 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
5 20250219 130112 57 100.00 KOSPI 화학 N N N N N 24600 550 2 2.29 108813150 4471 34.61 24400 24650 24050 31250 16850 24050 24337.54 6.04 0 1167 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1599 9.68 0.26 12 0.07 2541.00 93917.00 30500 20240426 -19.34 20250 20240206 21.48 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21200 16.04 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
6 20250219 120112 57 100.00 KOSPI 화학 N N N N N 24400 350 2 1.46 98270500 4041 31.28 24400 24500 24050 31250 16850 24050 24318.36 6.04 0 1018 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1586 9.60 0.26 12 0.06 2541.00 93917.00 30500 20240426 -20.00 20250 20240206 20.49 27400 -10.95 20250110 23800 2.52 20250217 30500 -20.00 20240426 21200 15.09 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
7 20250219 110112 57 100.00 KOSPI 화학 N N N N N 24450 400 2 1.66 84479450 3476 26.91 24400 24500 24050 31250 16850 24050 24303.64 6.04 0 900 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1589 9.62 0.26 12 0.05 2541.00 93917.00 30500 20240426 -19.84 20250 20240206 20.74 27400 -10.77 20250110 23800 2.73 20250217 30500 -19.84 20240426 21200 15.33 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
8 20250219 100112 57 100.00 KOSPI 화학 N N N N N 24350 300 2 1.25 41891000 1731 13.40 24400 24400 24050 31250 16850 24050 24200.46 6.04 0 352 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1583 9.58 0.26 12 0.03 2541.00 93917.00 30500 20240426 -20.16 20250 20240206 20.25 27400 -11.13 20250110 23800 2.31 20250217 30500 -20.16 20240426 21200 14.86 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
9 20250219 090112 57 100.00 KOSPI 화학 N N N N N 24350 300 2 1.25 1656700 68 0.53 24400 24400 24350 31250 16850 24050 24363.24 6.04 0 -2 24750 24400 24150 23800 23550 24275 23675 65 7200 1000 17790 50 1 6500000 1583 9.58 0.26 12 0.00 2541.00 93917.00 30500 20240426 -20.16 20250 20240206 20.25 27400 -11.13 20250110 23800 2.31 20250217 30500 -20.16 20240426 21200 14.86 20240219 2.43 N 000860 1000 65 억 392654 N N 0 N 00 N
10 20250218 160111 57 100.00 KOSPI 화학 N N N N N 24050 -150 5 -0.62 282576000 11717 364.33 24500 24500 23900 31450 16950 24200 24116.75 6.01 0 740 24733 24466 24133 23866 23533 24300 23700 65 7250 1000 17900 50 1 6500000 1563 9.46 0.26 12 0.18 2541.00 93917.00 30500 20240426 -21.15 20100 20240205 19.65 27400 -12.23 20250110 23800 1.05 20250217 30500 -21.15 20240426 21200 13.44 20240219 2.40 N 000860 1000 65 억 390840 N N 3 N 00 N
11 20250218 150111 57 100.00 KOSPI 화학 N N N N N 24100 -100 5 -0.41 271681150 11264 350.25 24500 24500 23900 31450 16950 24200 24119.42 6.01 0 1175 24733 24466 24133 23866 23533 24300 23700 65 7250 1000 17900 50 1 6500000 1567 9.48 0.26 12 0.17 2541.00 93917.00 30500 20240426 -20.98 20100 20240205 19.90 27400 -12.04 20250110 23800 1.26 20250217 30500 -20.98 20240426 21200 13.68 20240219 2.40 N 000860 1000 65 억 390840 N N 3 N 00 N
12 20250218 140112 57 100.00 KOSPI 화학 N N N N N 24100 -100 5 -0.41 269319350 11166 347.20 24500 24500 23900 31450 16950 24200 24119.59 6.01 0 1175 24733 24466 24133 23866 23533 24300 23700 65 7250 1000 17900 50 1 6500000 1567 9.48 0.26 12 0.17 2541.00 93917.00 30500 20240426 -20.98 20100 20240205 19.90 27400 -12.04 20250110 23800 1.26 20250217 30500 -20.98 20240426 21200 13.68 20240219 2.40 N 000860 1000 65 억 390840 N N 3 N 00 N