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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,122946775,5086,114.83,24600,24650,23750,31700,17100,24400,24173.67,5.98,0,-52,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.08,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,18,N,00,N
20250313,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24050,-350,5,-1.43,109981525,4547,102.66,24600,24650,23750,31700,17100,24400,24187.71,5.98,0,226,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1563,9.46,0.26,12,0.07,2541.00,93917.00,30500,20240426,-21.15,21450,20240315,12.12,27400,-12.23,20250110,23750,1.26,20250313,30500,-21.15,20240426,21450,12.12,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-250,5,-1.02,86405125,3566,80.51,24600,24650,23750,31700,17100,24400,24230.27,5.98,0,289,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1570,9.50,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.82,21450,20240315,12.59,27400,-11.86,20250110,23750,1.68,20250313,30500,-20.82,20240426,21450,12.59,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-150,5,-0.61,81163625,3349,75.62,24600,24650,23750,31700,17100,24400,24235.18,5.98,0,289,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1576,9.54,0.26,12,0.05,2541.00,93917.00,30500,20240426,-20.49,21450,20240315,13.05,27400,-11.50,20250110,23750,2.11,20250313,30500,-20.49,20240426,21450,13.05,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24275,-125,5,-0.51,64667525,2667,60.22,24600,24650,23750,31700,17100,24400,24247.29,5.98,0,304,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1578,9.55,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.41,21450,20240315,13.17,27400,-11.41,20250110,23750,2.21,20250313,30500,-20.41,20240426,21450,13.17,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,0,3,0.00,55553850,2292,51.75,24600,24650,23750,31700,17100,24400,24238.15,5.98,0,274,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1586,9.60,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23750,2.74,20250313,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-50,5,-0.20,48065100,1984,44.80,24600,24650,23750,31700,17100,24400,24226.36,5.98,0,271,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1583,9.58,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.16,21450,20240315,13.52,27400,-11.13,20250110,23750,2.53,20250313,30500,-20.16,20240426,21450,13.52,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250313,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,250,2,1.02,73900,3,0.07,24600,24650,24600,31700,17100,24400,24633.33,5.98,0,0,24800,24600,24450,24250,24100,24525,24175,65,7300,1000,18050,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,21450,20240315,14.92,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.51,N,000860,1000,65 억,,388707,N,N,5,N,00,N
20250312,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-250,5,-1.01,107996450,4429,56.21,24650,24650,24300,32000,17300,24650,24383.94,5.99,0,37,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1586,9.60,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.00,21450,20240315,13.75,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.51,N,000860,1000,65 억,,389026,N,N,5,N,00,N
20250312,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24350,-300,5,-1.22,106874550,4383,55.63,24650,24650,24300,32000,17300,24650,24383.88,5.99,0,58,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1583,9.58,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.16,21450,20240315,13.52,27400,-11.13,20250110,23800,2.31,20250217,30500,-20.16,20240426,21450,13.52,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,N,00,N
20250312,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-200,5,-0.81,101065650,4145,52.61,24650,24650,24300,32000,17300,24650,24382.55,5.99,0,241,25183,24916,24583,24316,23983,24750,24150,65,7350,1000,18240,50,1,6500000,1589,9.62,0.26,12,0.06,2541.00,93917.00,30500,20240426,-19.84,21450,20240315,13.99,27400,-10.77,20250110,23800,2.73,20250217,30500,-19.84,20240426,21450,13.99,20240315,2.51,N,000860,1000,65 억,,389026,N,N,1,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 20250313 160111 57 100.00 KOSPI 화학 N N N N N 24050 -350 5 -1.43 122946775 5086 114.83 24600 24650 23750 31700 17100 24400 24173.67 5.98 0 -52 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1563 9.46 0.26 12 0.08 2541.00 93917.00 30500 20240426 -21.15 21450 20240315 12.12 27400 -12.23 20250110 23750 1.26 20250313 30500 -21.15 20240426 21450 12.12 20240315 2.51 N 000860 1000 65 억 388707 N N 18 N 00 N
3 20250313 150111 57 100.00 KOSPI 화학 N N N N N 24050 -350 5 -1.43 109981525 4547 102.66 24600 24650 23750 31700 17100 24400 24187.71 5.98 0 226 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1563 9.46 0.26 12 0.07 2541.00 93917.00 30500 20240426 -21.15 21450 20240315 12.12 27400 -12.23 20250110 23750 1.26 20250313 30500 -21.15 20240426 21450 12.12 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
4 20250313 140112 57 100.00 KOSPI 화학 N N N N N 24150 -250 5 -1.02 86405125 3566 80.51 24600 24650 23750 31700 17100 24400 24230.27 5.98 0 289 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1570 9.50 0.26 12 0.05 2541.00 93917.00 30500 20240426 -20.82 21450 20240315 12.59 27400 -11.86 20250110 23750 1.68 20250313 30500 -20.82 20240426 21450 12.59 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
5 20250313 130111 57 100.00 KOSPI 화학 N N N N N 24250 -150 5 -0.61 81163625 3349 75.62 24600 24650 23750 31700 17100 24400 24235.18 5.98 0 289 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1576 9.54 0.26 12 0.05 2541.00 93917.00 30500 20240426 -20.49 21450 20240315 13.05 27400 -11.50 20250110 23750 2.11 20250313 30500 -20.49 20240426 21450 13.05 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
6 20250313 120111 57 100.00 KOSPI 화학 N N N N N 24275 -125 5 -0.51 64667525 2667 60.22 24600 24650 23750 31700 17100 24400 24247.29 5.98 0 304 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1578 9.55 0.26 12 0.04 2541.00 93917.00 30500 20240426 -20.41 21450 20240315 13.17 27400 -11.41 20250110 23750 2.21 20250313 30500 -20.41 20240426 21450 13.17 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
7 20250313 110111 57 100.00 KOSPI 화학 N N N N N 24400 0 3 0.00 55553850 2292 51.75 24600 24650 23750 31700 17100 24400 24238.15 5.98 0 274 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1586 9.60 0.26 12 0.04 2541.00 93917.00 30500 20240426 -20.00 21450 20240315 13.75 27400 -10.95 20250110 23750 2.74 20250313 30500 -20.00 20240426 21450 13.75 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
8 20250313 100111 57 100.00 KOSPI 화학 N N N N N 24350 -50 5 -0.20 48065100 1984 44.80 24600 24650 23750 31700 17100 24400 24226.36 5.98 0 271 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1583 9.58 0.26 12 0.03 2541.00 93917.00 30500 20240426 -20.16 21450 20240315 13.52 27400 -11.13 20250110 23750 2.53 20250313 30500 -20.16 20240426 21450 13.52 20240315 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
9 20250313 090112 57 100.00 KOSPI 화학 N N N N N 24650 250 2 1.02 73900 3 0.07 24600 24650 24600 31700 17100 24400 24633.33 5.98 0 0 24800 24600 24450 24250 24100 24525 24175 65 7300 1000 18050 50 1 6500000 1602 9.70 0.26 12 0.00 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 2.51 N 000860 1000 65 억 388707 N N 5 N 00 N
10 20250312 160111 57 100.00 KOSPI 화학 N N N N N 24400 -250 5 -1.01 107996450 4429 56.21 24650 24650 24300 32000 17300 24650 24383.94 5.99 0 37 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1586 9.60 0.26 12 0.07 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 2.51 N 000860 1000 65 억 389026 N N 5 N 00 N
11 20250312 150112 57 100.00 KOSPI 화학 N N N N N 24350 -300 5 -1.22 106874550 4383 55.63 24650 24650 24300 32000 17300 24650 24383.88 5.99 0 58 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1583 9.58 0.26 12 0.07 2541.00 93917.00 30500 20240426 -20.16 21450 20240315 13.52 27400 -11.13 20250110 23800 2.31 20250217 30500 -20.16 20240426 21450 13.52 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N
12 20250312 140111 57 100.00 KOSPI 화학 N N N N N 24450 -200 5 -0.81 101065650 4145 52.61 24650 24650 24300 32000 17300 24650 24382.55 5.99 0 241 25183 24916 24583 24316 23983 24750 24150 65 7350 1000 18240 50 1 6500000 1589 9.62 0.26 12 0.06 2541.00 93917.00 30500 20240426 -19.84 21450 20240315 13.99 27400 -10.77 20250110 23800 2.73 20250217 30500 -19.84 20240426 21450 13.99 20240315 2.51 N 000860 1000 65 억 389026 N N 1 N 00 N