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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,285691000,923,63.18,309500,311000,309000,401500,216500,309000,309524.38,58.39,0,-48,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.07,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,1,N,00,N
20250318,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,1000,2,0.32,271440500,877,60.03,309500,311000,309000,401500,216500,309000,309510.26,58.39,0,-46,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4030,10.78,3.19,12,0.07,28753.00,97039.00,354500,20240801,-12.55,245000,20240312,26.53,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,246000,26.02,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,226507500,732,50.10,309500,311000,309000,401500,216500,309000,309436.48,58.39,0,-61,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.06,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,172117000,556,38.06,309500,311000,309000,401500,216500,309000,309562.95,58.39,0,-88,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.04,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,132216000,427,29.23,309500,311000,309000,401500,216500,309000,309639.34,58.39,0,-86,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.03,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,84213000,272,18.62,309500,311000,309000,401500,216500,309000,309606.62,58.39,0,-76,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.02,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,500,2,0.16,67178000,217,14.85,309500,311000,309000,401500,216500,309000,309576.04,58.39,0,-64,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4024,10.76,3.19,12,0.02,28753.00,97039.00,354500,20240801,-12.69,245000,20240312,26.33,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,246000,25.81,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250318,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,2000,2,0.65,620500,2,0.14,309500,311000,309500,401500,216500,309000,310250.00,58.39,0,0,312333,310666,309333,307666,306333,310500,307500,70,92500,5000,234840,500,1,1300000,4043,10.82,3.20,12,0.00,28753.00,97039.00,354500,20240801,-12.27,245000,20240312,26.94,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,246000,26.42,20240319,1.20,N,002960,5000,70 억,,759119,N,N,13,N,00,N
20250317,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,1000,2,0.32,451218750,1459,105.12,309000,311000,308000,400000,216000,308000,309265.76,58.38,0,132,311000,309500,308500,307000,306000,309000,306500,70,92000,5000,234080,500,1,1300000,4017,10.75,3.18,12,0.11,28753.00,97039.00,354500,20240801,-12.83,242000,20240305,27.69,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,246000,25.61,20240319,1.19,N,002960,5000,70 억,,758975,N,N,13,N,00,N
20250317,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,1000,2,0.32,443489750,1434,103.31,309000,311000,308000,400000,216000,308000,309267.61,58.38,0,132,311000,309500,308500,307000,306000,309000,306500,70,92000,5000,234080,500,1,1300000,4017,10.75,3.18,12,0.11,28753.00,97039.00,354500,20240801,-12.83,242000,20240305,27.69,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,246000,25.61,20240319,1.19,N,002960,5000,70 억,,758975,N,N,8,N,00,N
20250317,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,1000,2,0.32,330240750,1068,76.95,309000,311000,308000,400000,216000,308000,309214.19,58.38,0,137,311000,309500,308500,307000,306000,309000,306500,70,92000,5000,234080,500,1,1300000,4017,10.75,3.18,12,0.08,28753.00,97039.00,354500,20240801,-12.83,242000,20240305,27.69,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,246000,25.61,20240319,1.19,N,002960,5000,70 억,,758975,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 20250318 160139 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 285691000 923 63.18 309500 311000 309000 401500 216500 309000 309524.38 58.39 0 -48 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.07 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 1 N 00 N
3 20250318 150140 57 100.00 KOSPI 화학 N N N N N 310000 1000 2 0.32 271440500 877 60.03 309500 311000 309000 401500 216500 309000 309510.26 58.39 0 -46 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4030 10.78 3.19 12 0.07 28753.00 97039.00 354500 20240801 -12.55 245000 20240312 26.53 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 246000 26.02 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
4 20250318 140139 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 226507500 732 50.10 309500 311000 309000 401500 216500 309000 309436.48 58.39 0 -61 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.06 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
5 20250318 130139 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 172117000 556 38.06 309500 311000 309000 401500 216500 309000 309562.95 58.39 0 -88 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.04 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
6 20250318 120139 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 132216000 427 29.23 309500 311000 309000 401500 216500 309000 309639.34 58.39 0 -86 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.03 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
7 20250318 110139 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 84213000 272 18.62 309500 311000 309000 401500 216500 309000 309606.62 58.39 0 -76 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.02 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
8 20250318 100140 57 100.00 KOSPI 화학 N N N N N 309500 500 2 0.16 67178000 217 14.85 309500 311000 309000 401500 216500 309000 309576.04 58.39 0 -64 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4024 10.76 3.19 12 0.02 28753.00 97039.00 354500 20240801 -12.69 245000 20240312 26.33 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 246000 25.81 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
9 20250318 090140 57 100.00 KOSPI 화학 N N N N N 311000 2000 2 0.65 620500 2 0.14 309500 311000 309500 401500 216500 309000 310250.00 58.39 0 0 312333 310666 309333 307666 306333 310500 307500 70 92500 5000 234840 500 1 1300000 4043 10.82 3.20 12 0.00 28753.00 97039.00 354500 20240801 -12.27 245000 20240312 26.94 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 246000 26.42 20240319 1.20 N 002960 5000 70 억 759119 N N 13 N 00 N
10 20250317 160140 57 100.00 KOSPI 화학 N N N N N 309000 1000 2 0.32 451218750 1459 105.12 309000 311000 308000 400000 216000 308000 309265.76 58.38 0 132 311000 309500 308500 307000 306000 309000 306500 70 92000 5000 234080 500 1 1300000 4017 10.75 3.18 12 0.11 28753.00 97039.00 354500 20240801 -12.83 242000 20240305 27.69 325000 -4.92 20250102 306500 0.82 20250305 354500 -12.83 20240801 246000 25.61 20240319 1.19 N 002960 5000 70 억 758975 N N 13 N 00 N
11 20250317 150139 57 100.00 KOSPI 화학 N N N N N 309000 1000 2 0.32 443489750 1434 103.31 309000 311000 308000 400000 216000 308000 309267.61 58.38 0 132 311000 309500 308500 307000 306000 309000 306500 70 92000 5000 234080 500 1 1300000 4017 10.75 3.18 12 0.11 28753.00 97039.00 354500 20240801 -12.83 242000 20240305 27.69 325000 -4.92 20250102 306500 0.82 20250305 354500 -12.83 20240801 246000 25.61 20240319 1.19 N 002960 5000 70 억 758975 N N 8 N 00 N
12 20250317 140139 57 100.00 KOSPI 화학 N N N N N 309000 1000 2 0.32 330240750 1068 76.95 309000 311000 308000 400000 216000 308000 309214.19 58.38 0 137 311000 309500 308500 307000 306000 309000 306500 70 92000 5000 234080 500 1 1300000 4017 10.75 3.18 12 0.08 28753.00 97039.00 354500 20240801 -12.83 242000 20240305 27.69 325000 -4.92 20250102 306500 0.82 20250305 354500 -12.83 20240801 246000 25.61 20240319 1.19 N 002960 5000 70 억 758975 N N 8 N 00 N