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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,-150,5,-0.60,179875725,7326,133.18,24800,24800,24400,32200,17400,24800,24553.06,6.02,0,-2167,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1602,9.70,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,172120125,7011,127.45,24800,24800,24400,32200,17400,24800,24550.01,6.02,0,-2134,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.11,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,155314850,6326,115.00,24800,24800,24400,32200,17400,24800,24551.83,6.02,0,-1825,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.10,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,107955900,4401,80.00,24800,24800,24400,32200,17400,24800,24529.86,6.02,0,-1438,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.07,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-400,5,-1.61,92829150,3783,68.77,24800,24800,24400,32200,17400,24800,24538.50,6.02,0,-1014,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1586,9.60,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,-300,5,-1.21,76712400,3124,56.79,24800,24800,24500,32200,17400,24800,24555.83,6.02,0,-394,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1593,9.64,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.67,21450,20240315,14.22,27400,-10.58,20250110,23800,2.94,20250217,30500,-19.67,20240426,21450,14.22,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-250,5,-1.01,63070000,2568,46.68,24800,24800,24500,32200,17400,24800,24559.97,6.02,0,92,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1596,9.66,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.51,21450,20240315,14.45,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250306,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-200,5,-0.81,543600,22,0.40,24800,24800,24600,32200,17400,24800,24709.09,6.02,0,-10,25233,25016,24733,24516,24233,25125,24625,65,7400,1000,18350,50,1,6500000,1599,9.68,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.34,21450,20240315,14.69,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.45,N,000860,1000,65 억,,391294,N,N,2,N,00,N
20250305,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,50,2,0.20,135895000,5501,148.08,24750,24950,24450,32150,17350,24750,24703.69,6.00,0,1286,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1612,9.76,0.26,12,0.08,2541.00,93917.00,30500,20240426,-18.69,21450,20240315,15.62,27400,-9.49,20250110,23800,4.20,20250217,30500,-18.69,20240426,21450,15.62,20240315,2.49,N,000860,1000,65 억,,390037,N,N,2,N,00,N
20250305,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24750,0,3,0.00,131905900,5340,143.74,24750,24950,24450,32150,17350,24750,24701.48,6.00,0,1316,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1609,9.74,0.26,12,0.08,2541.00,93917.00,30500,20240426,-18.85,21450,20240315,15.38,27400,-9.67,20250110,23800,3.99,20250217,30500,-18.85,20240426,21450,15.38,20240315,2.49,N,000860,1000,65 억,,390037,N,N,0,N,00,N
20250305,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24850,100,2,0.40,82026950,3319,89.34,24750,24950,24450,32150,17350,24750,24714.36,6.00,0,862,25050,24900,24650,24500,24250,24975,24575,65,7400,1000,18310,50,1,6500000,1615,9.78,0.26,12,0.05,2541.00,93917.00,30500,20240426,-18.52,21450,20240315,15.85,27400,-9.31,20250110,23800,4.41,20250217,30500,-18.52,20240426,21450,15.85,20240315,2.49,N,000860,1000,65 억,,390037,N,N,0,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 20250306 160111 57 100.00 KOSPI 화학 N N N N N 24650 -150 5 -0.60 179875725 7326 133.18 24800 24800 24400 32200 17400 24800 24553.06 6.02 0 -2167 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1602 9.70 0.26 12 0.11 2541.00 93917.00 30500 20240426 -19.18 21450 20240315 14.92 27400 -10.04 20250110 23800 3.57 20250217 30500 -19.18 20240426 21450 14.92 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
3 20250306 150111 57 100.00 KOSPI 화학 N N N N N 24500 -300 5 -1.21 172120125 7011 127.45 24800 24800 24400 32200 17400 24800 24550.01 6.02 0 -2134 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1593 9.64 0.26 12 0.11 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
4 20250306 140111 57 100.00 KOSPI 화학 N N N N N 24550 -250 5 -1.01 155314850 6326 115.00 24800 24800 24400 32200 17400 24800 24551.83 6.02 0 -1825 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1596 9.66 0.26 12 0.10 2541.00 93917.00 30500 20240426 -19.51 21450 20240315 14.45 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
5 20250306 130111 57 100.00 KOSPI 화학 N N N N N 24500 -300 5 -1.21 107955900 4401 80.00 24800 24800 24400 32200 17400 24800 24529.86 6.02 0 -1438 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1593 9.64 0.26 12 0.07 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
6 20250306 120111 57 100.00 KOSPI 화학 N N N N N 24400 -400 5 -1.61 92829150 3783 68.77 24800 24800 24400 32200 17400 24800 24538.50 6.02 0 -1014 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1586 9.60 0.26 12 0.06 2541.00 93917.00 30500 20240426 -20.00 21450 20240315 13.75 27400 -10.95 20250110 23800 2.52 20250217 30500 -20.00 20240426 21450 13.75 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
7 20250306 110111 57 100.00 KOSPI 화학 N N N N N 24500 -300 5 -1.21 76712400 3124 56.79 24800 24800 24500 32200 17400 24800 24555.83 6.02 0 -394 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1593 9.64 0.26 12 0.05 2541.00 93917.00 30500 20240426 -19.67 21450 20240315 14.22 27400 -10.58 20250110 23800 2.94 20250217 30500 -19.67 20240426 21450 14.22 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
8 20250306 100111 57 100.00 KOSPI 화학 N N N N N 24550 -250 5 -1.01 63070000 2568 46.68 24800 24800 24500 32200 17400 24800 24559.97 6.02 0 92 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1596 9.66 0.26 12 0.04 2541.00 93917.00 30500 20240426 -19.51 21450 20240315 14.45 27400 -10.40 20250110 23800 3.15 20250217 30500 -19.51 20240426 21450 14.45 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
9 20250306 090111 57 100.00 KOSPI 화학 N N N N N 24600 -200 5 -0.81 543600 22 0.40 24800 24800 24600 32200 17400 24800 24709.09 6.02 0 -10 25233 25016 24733 24516 24233 25125 24625 65 7400 1000 18350 50 1 6500000 1599 9.68 0.26 12 0.00 2541.00 93917.00 30500 20240426 -19.34 21450 20240315 14.69 27400 -10.22 20250110 23800 3.36 20250217 30500 -19.34 20240426 21450 14.69 20240315 2.45 N 000860 1000 65 억 391294 N N 2 N 00 N
10 20250305 160111 57 100.00 KOSPI 화학 N N N N N 24800 50 2 0.20 135895000 5501 148.08 24750 24950 24450 32150 17350 24750 24703.69 6.00 0 1286 25050 24900 24650 24500 24250 24975 24575 65 7400 1000 18310 50 1 6500000 1612 9.76 0.26 12 0.08 2541.00 93917.00 30500 20240426 -18.69 21450 20240315 15.62 27400 -9.49 20250110 23800 4.20 20250217 30500 -18.69 20240426 21450 15.62 20240315 2.49 N 000860 1000 65 억 390037 N N 2 N 00 N
11 20250305 150111 57 100.00 KOSPI 화학 N N N N N 24750 0 3 0.00 131905900 5340 143.74 24750 24950 24450 32150 17350 24750 24701.48 6.00 0 1316 25050 24900 24650 24500 24250 24975 24575 65 7400 1000 18310 50 1 6500000 1609 9.74 0.26 12 0.08 2541.00 93917.00 30500 20240426 -18.85 21450 20240315 15.38 27400 -9.67 20250110 23800 3.99 20250217 30500 -18.85 20240426 21450 15.38 20240315 2.49 N 000860 1000 65 억 390037 N N 0 N 00 N
12 20250305 140111 57 100.00 KOSPI 화학 N N N N N 24850 100 2 0.40 82026950 3319 89.34 24750 24950 24450 32150 17350 24750 24714.36 6.00 0 862 25050 24900 24650 24500 24250 24975 24575 65 7400 1000 18310 50 1 6500000 1615 9.78 0.26 12 0.05 2541.00 93917.00 30500 20240426 -18.52 21450 20240315 15.85 27400 -9.31 20250110 23800 4.41 20250217 30500 -18.52 20240426 21450 15.85 20240315 2.49 N 000860 1000 65 억 390037 N N 0 N 00 N