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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/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
20250228,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,-3500,5,-1.10,635222500,2014,88.72,317000,319000,314000,415000,224000,319500,315403.13,58.46,0,-616,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4108,10.99,3.26,12,0.15,28753.00,97039.00,354500,20240801,-10.86,232500,20240219,35.91,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,236500,33.62,20240228,1.42,N,002960,5000,70 억,,759938,N,N,44,N,00,N
20250228,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-4500,5,-1.41,590378000,1872,82.47,317000,319000,314000,415000,224000,319500,315372.86,58.46,0,-599,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4095,10.96,3.25,12,0.14,28753.00,97039.00,354500,20240801,-11.14,232500,20240219,35.48,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,236500,33.19,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-4500,5,-1.41,515802500,1635,72.03,317000,319000,314000,415000,224000,319500,315475.54,58.46,0,-393,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4095,10.96,3.25,12,0.13,28753.00,97039.00,354500,20240801,-11.14,232500,20240219,35.48,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,236500,33.19,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,130143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-4500,5,-1.41,406227000,1287,56.70,317000,319000,314000,415000,224000,319500,315638.69,58.46,0,-316,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4095,10.96,3.25,12,0.10,28753.00,97039.00,354500,20240801,-11.14,232500,20240219,35.48,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,236500,33.19,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,314500,-5000,5,-1.56,327278500,1036,45.64,317000,319000,314500,415000,224000,319500,315905.89,58.46,0,-242,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4089,10.94,3.24,12,0.08,28753.00,97039.00,354500,20240801,-11.28,232500,20240219,35.27,325000,-3.23,20250102,309500,1.62,20250113,354500,-11.28,20240801,236500,32.98,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-4500,5,-1.41,227408000,719,31.67,317000,319000,314500,415000,224000,319500,316283.73,58.46,0,-307,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4095,10.96,3.25,12,0.06,28753.00,97039.00,354500,20240801,-11.14,232500,20240219,35.48,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,236500,33.19,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,317000,-2500,5,-0.78,109388000,345,15.20,317000,319000,316000,415000,224000,319500,317066.67,58.46,0,-210,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4121,11.02,3.27,12,0.03,28753.00,97039.00,354500,20240801,-10.58,232500,20240219,36.34,325000,-2.46,20250102,309500,2.42,20250113,354500,-10.58,20240801,236500,34.04,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250228,090143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,317000,-2500,5,-0.78,3803500,12,0.53,317000,317000,316500,415000,224000,319500,316958.33,58.46,0,-7,325166,322332,319666,316832,314166,321000,315500,70,95500,5000,242820,500,1,1300000,4121,11.02,3.27,12,0.00,28753.00,97039.00,354500,20240801,-10.58,232500,20240219,36.34,325000,-2.46,20250102,309500,2.42,20250113,354500,-10.58,20240801,236500,34.04,20240228,1.42,N,002960,5000,70 억,,759938,N,N,0,N,00,N
20250227,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319500,-4000,5,-1.24,723010000,2270,67.70,322500,322500,317000,420500,226500,323500,318506.61,58.51,0,-732,328833,326166,321833,319166,314833,327500,320500,70,97000,5000,245860,500,1,1300000,4154,11.11,3.29,12,0.17,28753.00,97039.00,354500,20240801,-9.87,232500,20240216,37.42,325000,-1.69,20250102,309500,3.23,20250113,354500,-9.87,20240801,235500,35.67,20240227,1.39,N,002960,5000,70 억,,760640,N,N,0,N,00,N
20250227,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,-4500,5,-1.39,597301000,1875,55.92,322500,322500,317000,420500,226500,323500,318560.53,58.51,0,-720,328833,326166,321833,319166,314833,327500,320500,70,97000,5000,245860,500,1,1300000,4147,11.09,3.29,12,0.14,28753.00,97039.00,354500,20240801,-10.01,232500,20240216,37.20,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,235500,35.46,20240227,1.39,N,002960,5000,70 억,,760640,N,N,0,N,00,N
20250227,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318500,-5000,5,-1.55,557163000,1749,52.16,322500,322500,317000,420500,226500,323500,318560.89,58.51,0,-678,328833,326166,321833,319166,314833,327500,320500,70,97000,5000,245860,500,1,1300000,4141,11.08,3.28,12,0.13,28753.00,97039.00,354500,20240801,-10.16,232500,20240216,36.99,325000,-2.00,20250102,309500,2.91,20250113,354500,-10.16,20240801,235500,35.24,20240227,1.39,N,002960,5000,70 억,,760640,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 20250228 160142 57 100.00 KOSPI 화학 N N N N N 316000 -3500 5 -1.10 635222500 2014 88.72 317000 319000 314000 415000 224000 319500 315403.13 58.46 0 -616 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4108 10.99 3.26 12 0.15 28753.00 97039.00 354500 20240801 -10.86 232500 20240219 35.91 325000 -2.77 20250102 309500 2.10 20250113 354500 -10.86 20240801 236500 33.62 20240228 1.42 N 002960 5000 70 억 759938 N N 44 N 00 N
3 20250228 150143 57 100.00 KOSPI 화학 N N N N N 315000 -4500 5 -1.41 590378000 1872 82.47 317000 319000 314000 415000 224000 319500 315372.86 58.46 0 -599 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4095 10.96 3.25 12 0.14 28753.00 97039.00 354500 20240801 -11.14 232500 20240219 35.48 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 236500 33.19 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
4 20250228 140143 57 100.00 KOSPI 화학 N N N N N 315000 -4500 5 -1.41 515802500 1635 72.03 317000 319000 314000 415000 224000 319500 315475.54 58.46 0 -393 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4095 10.96 3.25 12 0.13 28753.00 97039.00 354500 20240801 -11.14 232500 20240219 35.48 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 236500 33.19 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
5 20250228 130143 57 100.00 KOSPI 화학 N N N N N 315000 -4500 5 -1.41 406227000 1287 56.70 317000 319000 314000 415000 224000 319500 315638.69 58.46 0 -316 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4095 10.96 3.25 12 0.10 28753.00 97039.00 354500 20240801 -11.14 232500 20240219 35.48 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 236500 33.19 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
6 20250228 120142 57 100.00 KOSPI 화학 N N N N N 314500 -5000 5 -1.56 327278500 1036 45.64 317000 319000 314500 415000 224000 319500 315905.89 58.46 0 -242 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4089 10.94 3.24 12 0.08 28753.00 97039.00 354500 20240801 -11.28 232500 20240219 35.27 325000 -3.23 20250102 309500 1.62 20250113 354500 -11.28 20240801 236500 32.98 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
7 20250228 110142 57 100.00 KOSPI 화학 N N N N N 315000 -4500 5 -1.41 227408000 719 31.67 317000 319000 314500 415000 224000 319500 316283.73 58.46 0 -307 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4095 10.96 3.25 12 0.06 28753.00 97039.00 354500 20240801 -11.14 232500 20240219 35.48 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 236500 33.19 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
8 20250228 100142 57 100.00 KOSPI 화학 N N N N N 317000 -2500 5 -0.78 109388000 345 15.20 317000 319000 316000 415000 224000 319500 317066.67 58.46 0 -210 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4121 11.02 3.27 12 0.03 28753.00 97039.00 354500 20240801 -10.58 232500 20240219 36.34 325000 -2.46 20250102 309500 2.42 20250113 354500 -10.58 20240801 236500 34.04 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
9 20250228 090143 57 100.00 KOSPI 화학 N N N N N 317000 -2500 5 -0.78 3803500 12 0.53 317000 317000 316500 415000 224000 319500 316958.33 58.46 0 -7 325166 322332 319666 316832 314166 321000 315500 70 95500 5000 242820 500 1 1300000 4121 11.02 3.27 12 0.00 28753.00 97039.00 354500 20240801 -10.58 232500 20240219 36.34 325000 -2.46 20250102 309500 2.42 20250113 354500 -10.58 20240801 236500 34.04 20240228 1.42 N 002960 5000 70 억 759938 N N 0 N 00 N
10 20250227 160141 57 100.00 KOSPI 화학 N N N N N 319500 -4000 5 -1.24 723010000 2270 67.70 322500 322500 317000 420500 226500 323500 318506.61 58.51 0 -732 328833 326166 321833 319166 314833 327500 320500 70 97000 5000 245860 500 1 1300000 4154 11.11 3.29 12 0.17 28753.00 97039.00 354500 20240801 -9.87 232500 20240216 37.42 325000 -1.69 20250102 309500 3.23 20250113 354500 -9.87 20240801 235500 35.67 20240227 1.39 N 002960 5000 70 억 760640 N N 0 N 00 N
11 20250227 150142 57 100.00 KOSPI 화학 N N N N N 319000 -4500 5 -1.39 597301000 1875 55.92 322500 322500 317000 420500 226500 323500 318560.53 58.51 0 -720 328833 326166 321833 319166 314833 327500 320500 70 97000 5000 245860 500 1 1300000 4147 11.09 3.29 12 0.14 28753.00 97039.00 354500 20240801 -10.01 232500 20240216 37.20 325000 -1.85 20250102 309500 3.07 20250113 354500 -10.01 20240801 235500 35.46 20240227 1.39 N 002960 5000 70 억 760640 N N 0 N 00 N
12 20250227 140142 57 100.00 KOSPI 화학 N N N N N 318500 -5000 5 -1.55 557163000 1749 52.16 322500 322500 317000 420500 226500 323500 318560.89 58.51 0 -678 328833 326166 321833 319166 314833 327500 320500 70 97000 5000 245860 500 1 1300000 4141 11.08 3.28 12 0.13 28753.00 97039.00 354500 20240801 -10.16 232500 20240216 36.99 325000 -2.00 20250102 309500 2.91 20250113 354500 -10.16 20240801 235500 35.24 20240227 1.39 N 002960 5000 70 억 760640 N N 0 N 00 N