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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/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
20250312,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,-1000,5,-0.32,340755500,1093,74.15,312000,313000,309500,404500,218500,311500,311761.67,58.34,0,-120,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4037,10.80,3.20,12,0.08,28753.00,97039.00,354500,20240801,-12.41,236500,20240228,31.29,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,245000,26.73,20240312,1.24,N,002960,5000,70 억,,758470,N,N,25,N,00,N
20250312,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-500,5,-0.16,302853500,971,65.88,312000,313000,309500,404500,218500,311500,311898.56,58.34,0,-136,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4043,10.82,3.20,12,0.07,28753.00,97039.00,354500,20240801,-12.27,236500,20240228,31.50,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-500,5,-0.16,295377000,947,64.25,312000,313000,309500,404500,218500,311500,311908.13,58.34,0,-133,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4043,10.82,3.20,12,0.07,28753.00,97039.00,354500,20240801,-12.27,236500,20240228,31.50,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312000,500,2,0.16,261743000,839,56.92,312000,313000,309500,404500,218500,311500,311970.20,58.34,0,-169,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4056,10.85,3.22,12,0.06,28753.00,97039.00,354500,20240801,-11.99,236500,20240228,31.92,325000,-4.00,20250102,306500,1.79,20250305,354500,-11.99,20240801,245000,27.35,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311500,0,3,0.00,205669000,659,44.71,312000,313000,309500,404500,218500,311500,312092.56,58.34,0,-158,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4050,10.83,3.21,12,0.05,28753.00,97039.00,354500,20240801,-12.13,236500,20240228,31.71,325000,-4.15,20250102,306500,1.63,20250305,354500,-12.13,20240801,245000,27.14,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312500,1000,2,0.32,177894500,570,38.67,312000,313000,309500,404500,218500,311500,312095.61,58.34,0,-168,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4063,10.87,3.22,12,0.04,28753.00,97039.00,354500,20240801,-11.85,236500,20240228,32.14,325000,-3.85,20250102,306500,1.96,20250305,354500,-11.85,20240801,245000,27.55,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312500,1000,2,0.32,117337000,376,25.51,312000,313000,309500,404500,218500,311500,312066.49,58.34,0,-91,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4063,10.87,3.22,12,0.03,28753.00,97039.00,354500,20240801,-11.85,236500,20240228,32.14,325000,-3.85,20250102,306500,1.96,20250305,354500,-11.85,20240801,245000,27.55,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-2000,5,-0.64,2490000,8,0.54,312000,312000,309500,404500,218500,311500,311250.00,58.34,0,-2,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4024,10.76,3.19,12,0.00,28753.00,97039.00,354500,20240801,-12.69,236500,20240228,30.87,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250311,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311500,1000,2,0.32,456349500,1474,95.10,308000,311500,307500,403500,217500,310500,309599.39,58.33,0,276,313833,312166,310333,308666,306833,313000,309500,70,93000,5000,235980,500,1,1300000,4050,10.83,3.21,12,0.11,28753.00,97039.00,354500,20240801,-12.13,235500,20240227,32.27,325000,-4.15,20250102,306500,1.63,20250305,354500,-12.13,20240801,245000,27.14,20240312,1.24,N,002960,5000,70 억,,758240,N,N,8,N,00,N
20250311,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-500,5,-0.16,423102000,1367,88.19,308000,310500,307500,403500,217500,310500,309511.34,58.33,0,276,313833,312166,310333,308666,306833,313000,309500,70,93000,5000,235980,500,1,1300000,4030,10.78,3.19,12,0.11,28753.00,97039.00,354500,20240801,-12.55,235500,20240227,31.63,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.24,N,002960,5000,70 억,,758240,N,N,8,N,00,N
20250311,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1000,5,-0.32,406387500,1313,84.71,308000,310500,307500,403500,217500,310500,309510.66,58.33,0,275,313833,312166,310333,308666,306833,313000,309500,70,93000,5000,235980,500,1,1300000,4024,10.76,3.19,12,0.10,28753.00,97039.00,354500,20240801,-12.69,235500,20240227,31.42,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.24,N,002960,5000,70 억,,758240,N,N,8,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 20250312 160138 57 100.00 KOSPI 화학 N N N N N 310500 -1000 5 -0.32 340755500 1093 74.15 312000 313000 309500 404500 218500 311500 311761.67 58.34 0 -120 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4037 10.80 3.20 12 0.08 28753.00 97039.00 354500 20240801 -12.41 236500 20240228 31.29 325000 -4.46 20250102 306500 1.31 20250305 354500 -12.41 20240801 245000 26.73 20240312 1.24 N 002960 5000 70 억 758470 N N 25 N 00 N
3 20250312 150139 57 100.00 KOSPI 화학 N N N N N 311000 -500 5 -0.16 302853500 971 65.88 312000 313000 309500 404500 218500 311500 311898.56 58.34 0 -136 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4043 10.82 3.20 12 0.07 28753.00 97039.00 354500 20240801 -12.27 236500 20240228 31.50 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245000 26.94 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
4 20250312 140138 57 100.00 KOSPI 화학 N N N N N 311000 -500 5 -0.16 295377000 947 64.25 312000 313000 309500 404500 218500 311500 311908.13 58.34 0 -133 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4043 10.82 3.20 12 0.07 28753.00 97039.00 354500 20240801 -12.27 236500 20240228 31.50 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245000 26.94 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
5 20250312 130138 57 100.00 KOSPI 화학 N N N N N 312000 500 2 0.16 261743000 839 56.92 312000 313000 309500 404500 218500 311500 311970.20 58.34 0 -169 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4056 10.85 3.22 12 0.06 28753.00 97039.00 354500 20240801 -11.99 236500 20240228 31.92 325000 -4.00 20250102 306500 1.79 20250305 354500 -11.99 20240801 245000 27.35 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
6 20250312 120138 57 100.00 KOSPI 화학 N N N N N 311500 0 3 0.00 205669000 659 44.71 312000 313000 309500 404500 218500 311500 312092.56 58.34 0 -158 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4050 10.83 3.21 12 0.05 28753.00 97039.00 354500 20240801 -12.13 236500 20240228 31.71 325000 -4.15 20250102 306500 1.63 20250305 354500 -12.13 20240801 245000 27.14 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
7 20250312 110138 57 100.00 KOSPI 화학 N N N N N 312500 1000 2 0.32 177894500 570 38.67 312000 313000 309500 404500 218500 311500 312095.61 58.34 0 -168 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4063 10.87 3.22 12 0.04 28753.00 97039.00 354500 20240801 -11.85 236500 20240228 32.14 325000 -3.85 20250102 306500 1.96 20250305 354500 -11.85 20240801 245000 27.55 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
8 20250312 100138 57 100.00 KOSPI 화학 N N N N N 312500 1000 2 0.32 117337000 376 25.51 312000 313000 309500 404500 218500 311500 312066.49 58.34 0 -91 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4063 10.87 3.22 12 0.03 28753.00 97039.00 354500 20240801 -11.85 236500 20240228 32.14 325000 -3.85 20250102 306500 1.96 20250305 354500 -11.85 20240801 245000 27.55 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
9 20250312 090138 57 100.00 KOSPI 화학 N N N N N 309500 -2000 5 -0.64 2490000 8 0.54 312000 312000 309500 404500 218500 311500 311250.00 58.34 0 -2 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4024 10.76 3.19 12 0.00 28753.00 97039.00 354500 20240801 -12.69 236500 20240228 30.87 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 245000 26.33 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
10 20250311 160138 57 100.00 KOSPI 화학 N N N N N 311500 1000 2 0.32 456349500 1474 95.10 308000 311500 307500 403500 217500 310500 309599.39 58.33 0 276 313833 312166 310333 308666 306833 313000 309500 70 93000 5000 235980 500 1 1300000 4050 10.83 3.21 12 0.11 28753.00 97039.00 354500 20240801 -12.13 235500 20240227 32.27 325000 -4.15 20250102 306500 1.63 20250305 354500 -12.13 20240801 245000 27.14 20240312 1.24 N 002960 5000 70 억 758240 N N 8 N 00 N
11 20250311 150138 57 100.00 KOSPI 화학 N N N N N 310000 -500 5 -0.16 423102000 1367 88.19 308000 310500 307500 403500 217500 310500 309511.34 58.33 0 276 313833 312166 310333 308666 306833 313000 309500 70 93000 5000 235980 500 1 1300000 4030 10.78 3.19 12 0.11 28753.00 97039.00 354500 20240801 -12.55 235500 20240227 31.63 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245000 26.53 20240312 1.24 N 002960 5000 70 억 758240 N N 8 N 00 N
12 20250311 140138 57 100.00 KOSPI 화학 N N N N N 309500 -1000 5 -0.32 406387500 1313 84.71 308000 310500 307500 403500 217500 310500 309510.66 58.33 0 275 313833 312166 310333 308666 306833 313000 309500 70 93000 5000 235980 500 1 1300000 4024 10.76 3.19 12 0.10 28753.00 97039.00 354500 20240801 -12.69 235500 20240227 31.42 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 245000 26.33 20240312 1.24 N 002960 5000 70 억 758240 N N 8 N 00 N