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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,100,2,0.41,140970000,5834,51.40,24500,24500,24000,31450,16950,24200,24163.52,6.02,0,-1917,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1580,9.56,0.26,12,0.09,2541.00,93917.00,30500,20240426,-20.33,18750,20240130,29.60,27400,-11.31,20250110,24000,1.25,20250212,30500,-20.33,20240426,20300,19.70,20240214,2.41,N,000860,1000,65 억,,391021,N,N,23,N,00,N
20250212,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,0,3,0.00,136777050,5661,49.88,24500,24500,24000,31450,16950,24200,24161.29,6.02,0,-1843,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1573,9.52,0.26,12,0.09,2541.00,93917.00,30500,20240426,-20.66,18750,20240130,29.07,27400,-11.68,20250110,24000,0.83,20250212,30500,-20.66,20240426,20300,19.21,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-50,5,-0.21,115616800,4789,42.19,24500,24500,24000,31450,16950,24200,24142.16,6.02,0,-1118,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1570,9.50,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.82,18750,20240130,28.80,27400,-11.86,20250110,24000,0.62,20250212,30500,-20.82,20240426,20300,18.97,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,113516250,4702,41.43,24500,24500,24000,31450,16950,24200,24142.12,6.02,0,-1117,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.07,2541.00,93917.00,30500,20240426,-20.98,18750,20240130,28.53,27400,-12.04,20250110,24000,0.42,20250212,30500,-20.98,20240426,20300,18.72,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,97617500,4041,35.60,24500,24500,24000,31450,16950,24200,24156.77,6.02,0,-905,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.98,18750,20240130,28.53,27400,-12.04,20250110,24000,0.42,20250212,30500,-20.98,20240426,20300,18.72,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,50,2,0.21,89212150,3693,32.54,24500,24500,24000,31450,16950,24200,24157.09,6.02,0,-687,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1576,9.54,0.26,12,0.06,2541.00,93917.00,30500,20240426,-20.49,18750,20240130,29.33,27400,-11.50,20250110,24000,1.04,20250212,30500,-20.49,20240426,20300,19.46,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-100,5,-0.41,18402800,763,6.72,24500,24500,24000,31450,16950,24200,24119.00,6.02,0,-521,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1567,9.48,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.98,18750,20240130,28.53,27400,-12.04,20250110,24000,0.42,20250212,30500,-20.98,20240426,20300,18.72,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250212,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,50,2,0.21,924350,38,0.33,24500,24500,24250,31450,16950,24200,24325.00,6.02,0,20,25466,24832,24516,23882,23566,24675,23725,65,7250,1000,17900,50,1,6500000,1576,9.54,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.49,18750,20240130,29.33,27400,-11.50,20250110,24200,0.21,20250211,30500,-20.49,20240426,20300,19.46,20240214,2.41,N,000860,1000,65 억,,391021,N,N,0,N,00,N
20250211,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,-500,5,-2.02,276917100,11342,110.64,25150,25150,24200,32100,17300,24700,24416.14,6.07,0,-3606,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1573,9.52,0.26,12,0.17,2541.00,93917.00,30500,20240426,-20.66,18410,20240129,31.45,27400,-11.68,20250110,24200,0.00,20250211,30500,-20.66,20240426,20300,19.21,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
20250211,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-300,5,-1.21,249524200,10212,99.62,25150,25150,24250,32100,17300,24700,24434.41,6.07,0,-3202,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1586,9.60,0.26,12,0.16,2541.00,93917.00,30500,20240426,-20.00,18410,20240129,32.54,27400,-10.95,20250110,24250,0.62,20250211,30500,-20.00,20240426,20300,20.20,20240214,2.42,N,000860,1000,65 억,,394666,N,N,0,N,00,N
20250211,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-400,5,-1.62,212583550,8691,84.78,25150,25150,24300,32100,17300,24700,24460.19,6.07,0,-3064,26300,25500,25050,24250,23800,25275,24025,65,7400,1000,18270,50,1,6500000,1580,9.56,0.26,12,0.13,2541.00,93917.00,30500,20240426,-20.33,18410,20240129,31.99,27400,-11.31,20250110,24300,0.00,20250211,30500,-20.33,20240426,20300,19.70,20240214,2.42,N,000860,1000,65 억,,394666,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 20250212 160112 57 100.00 KOSPI 화학 N N N N N 24300 100 2 0.41 140970000 5834 51.40 24500 24500 24000 31450 16950 24200 24163.52 6.02 0 -1917 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1580 9.56 0.26 12 0.09 2541.00 93917.00 30500 20240426 -20.33 18750 20240130 29.60 27400 -11.31 20250110 24000 1.25 20250212 30500 -20.33 20240426 20300 19.70 20240214 2.41 N 000860 1000 65 억 391021 N N 23 N 00 N
3 20250212 150111 57 100.00 KOSPI 화학 N N N N N 24200 0 3 0.00 136777050 5661 49.88 24500 24500 24000 31450 16950 24200 24161.29 6.02 0 -1843 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1573 9.52 0.26 12 0.09 2541.00 93917.00 30500 20240426 -20.66 18750 20240130 29.07 27400 -11.68 20250110 24000 0.83 20250212 30500 -20.66 20240426 20300 19.21 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
4 20250212 140111 57 100.00 KOSPI 화학 N N N N N 24150 -50 5 -0.21 115616800 4789 42.19 24500 24500 24000 31450 16950 24200 24142.16 6.02 0 -1118 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1570 9.50 0.26 12 0.07 2541.00 93917.00 30500 20240426 -20.82 18750 20240130 28.80 27400 -11.86 20250110 24000 0.62 20250212 30500 -20.82 20240426 20300 18.97 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
5 20250212 130111 57 100.00 KOSPI 화학 N N N N N 24100 -100 5 -0.41 113516250 4702 41.43 24500 24500 24000 31450 16950 24200 24142.12 6.02 0 -1117 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1567 9.48 0.26 12 0.07 2541.00 93917.00 30500 20240426 -20.98 18750 20240130 28.53 27400 -12.04 20250110 24000 0.42 20250212 30500 -20.98 20240426 20300 18.72 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
6 20250212 120112 57 100.00 KOSPI 화학 N N N N N 24100 -100 5 -0.41 97617500 4041 35.60 24500 24500 24000 31450 16950 24200 24156.77 6.02 0 -905 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1567 9.48 0.26 12 0.06 2541.00 93917.00 30500 20240426 -20.98 18750 20240130 28.53 27400 -12.04 20250110 24000 0.42 20250212 30500 -20.98 20240426 20300 18.72 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
7 20250212 110112 57 100.00 KOSPI 화학 N N N N N 24250 50 2 0.21 89212150 3693 32.54 24500 24500 24000 31450 16950 24200 24157.09 6.02 0 -687 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1576 9.54 0.26 12 0.06 2541.00 93917.00 30500 20240426 -20.49 18750 20240130 29.33 27400 -11.50 20250110 24000 1.04 20250212 30500 -20.49 20240426 20300 19.46 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
8 20250212 100112 57 100.00 KOSPI 화학 N N N N N 24100 -100 5 -0.41 18402800 763 6.72 24500 24500 24000 31450 16950 24200 24119.00 6.02 0 -521 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1567 9.48 0.26 12 0.01 2541.00 93917.00 30500 20240426 -20.98 18750 20240130 28.53 27400 -12.04 20250110 24000 0.42 20250212 30500 -20.98 20240426 20300 18.72 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
9 20250212 090111 57 100.00 KOSPI 화학 N N N N N 24250 50 2 0.21 924350 38 0.33 24500 24500 24250 31450 16950 24200 24325.00 6.02 0 20 25466 24832 24516 23882 23566 24675 23725 65 7250 1000 17900 50 1 6500000 1576 9.54 0.26 12 0.00 2541.00 93917.00 30500 20240426 -20.49 18750 20240130 29.33 27400 -11.50 20250110 24200 0.21 20250211 30500 -20.49 20240426 20300 19.46 20240214 2.41 N 000860 1000 65 억 391021 N N 0 N 00 N
10 20250211 160111 57 100.00 KOSPI 화학 N N N N N 24200 -500 5 -2.02 276917100 11342 110.64 25150 25150 24200 32100 17300 24700 24416.14 6.07 0 -3606 26300 25500 25050 24250 23800 25275 24025 65 7400 1000 18270 50 1 6500000 1573 9.52 0.26 12 0.17 2541.00 93917.00 30500 20240426 -20.66 18410 20240129 31.45 27400 -11.68 20250110 24200 0.00 20250211 30500 -20.66 20240426 20300 19.21 20240214 2.42 N 000860 1000 65 억 394666 N N 0 N 00 N
11 20250211 150111 57 100.00 KOSPI 화학 N N N N N 24400 -300 5 -1.21 249524200 10212 99.62 25150 25150 24250 32100 17300 24700 24434.41 6.07 0 -3202 26300 25500 25050 24250 23800 25275 24025 65 7400 1000 18270 50 1 6500000 1586 9.60 0.26 12 0.16 2541.00 93917.00 30500 20240426 -20.00 18410 20240129 32.54 27400 -10.95 20250110 24250 0.62 20250211 30500 -20.00 20240426 20300 20.20 20240214 2.42 N 000860 1000 65 억 394666 N N 0 N 00 N
12 20250211 140111 57 100.00 KOSPI 화학 N N N N N 24300 -400 5 -1.62 212583550 8691 84.78 25150 25150 24300 32100 17300 24700 24460.19 6.07 0 -3064 26300 25500 25050 24250 23800 25275 24025 65 7400 1000 18270 50 1 6500000 1580 9.56 0.26 12 0.13 2541.00 93917.00 30500 20240426 -20.33 18410 20240129 31.99 27400 -11.31 20250110 24300 0.00 20250211 30500 -20.33 20240426 20300 19.70 20240214 2.42 N 000860 1000 65 억 394666 N N 0 N 00 N