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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/price/prices-20250401.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
20250407,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,327500,-9500,5,-2.82,932621250,2857,120.04,334000,334000,319000,438000,236000,337000,326433.76,59.27,0,-719,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4258,11.62,3.35,12,0.22,28196.00,97904.00,354500,20240801,-7.62,250500,20240326,30.74,346000,-5.35,20250326,306500,6.85,20250305,354500,-7.62,20240801,256000,27.93,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,280,N,00,N
20250407,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,326500,-10500,5,-3.12,886472750,2716,114.12,334000,334000,319000,438000,236000,337000,326389.08,59.27,0,-702,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4245,11.58,3.33,12,0.21,28196.00,97904.00,354500,20240801,-7.90,250500,20240326,30.34,346000,-5.64,20250326,306500,6.53,20250305,354500,-7.90,20240801,256000,27.54,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,328500,-8500,5,-2.52,834694250,2558,107.48,334000,334000,319000,438000,236000,337000,326307.37,59.27,0,-652,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4271,11.65,3.36,12,0.20,28196.00,97904.00,354500,20240801,-7.33,250500,20240326,31.14,346000,-5.06,20250326,306500,7.18,20250305,354500,-7.33,20240801,256000,28.32,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,326500,-10500,5,-3.12,767841750,2354,98.91,334000,334000,319000,438000,236000,337000,326185.96,59.27,0,-626,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4245,11.58,3.33,12,0.18,28196.00,97904.00,354500,20240801,-7.90,250500,20240326,30.34,346000,-5.64,20250326,306500,6.53,20250305,354500,-7.90,20240801,256000,27.54,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,326500,-10500,5,-3.12,693845750,2127,89.37,334000,334000,319000,438000,236000,337000,326208.63,59.27,0,-508,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4245,11.58,3.33,12,0.16,28196.00,97904.00,354500,20240801,-7.90,250500,20240326,30.34,346000,-5.64,20250326,306500,6.53,20250305,354500,-7.90,20240801,256000,27.54,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,110135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,326500,-10500,5,-3.12,656370250,2012,84.54,334000,334000,319000,438000,236000,337000,326227.76,59.27,0,-482,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4245,11.58,3.33,12,0.15,28196.00,97904.00,354500,20240801,-7.90,250500,20240326,30.34,346000,-5.64,20250326,306500,6.53,20250305,354500,-7.90,20240801,256000,27.54,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,100135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,324000,-13000,5,-3.86,539236750,1651,69.37,334000,334000,319000,438000,236000,337000,326612.20,59.27,0,-318,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4212,11.49,3.31,12,0.13,28196.00,97904.00,354500,20240801,-8.60,250500,20240326,29.34,346000,-6.36,20250326,306500,5.71,20250305,354500,-8.60,20240801,256000,26.56,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250407,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,330000,-7000,5,-2.08,39247500,118,4.96,334000,334000,330000,438000,236000,337000,332605.93,59.27,0,-36,343666,340332,336166,332832,328666,338250,330750,70,101000,5000,256120,500,1,1300000,4290,11.70,3.37,12,0.01,28196.00,97904.00,354500,20240801,-6.91,250500,20240326,31.74,346000,-4.62,20250326,306500,7.67,20250305,354500,-6.91,20240801,256000,28.91,20240408,1.47,Y,002960,5000,70 억,,770471,N,N,128,N,00,N
20250404,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,337000,-1000,5,-0.30,799421500,2380,112.96,338000,339500,332000,439000,237000,338000,335891.39,59.30,0,-370,344333,341166,337833,334666,331333,341250,334750,70,101000,5000,256880,500,1,1300000,4381,11.95,3.44,12,0.18,28196.00,97904.00,354500,20240801,-4.94,250000,20240325,34.80,346000,-2.60,20250326,306500,9.95,20250305,354500,-4.94,20240801,252000,33.73,20240404,1.39,Y,002960,5000,70 억,,770847,N,N,128,N,00,N
20250404,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,334000,-4000,5,-1.18,764822000,2277,108.07,338000,339500,332000,439000,237000,338000,335890.21,59.30,0,-345,344333,341166,337833,334666,331333,341250,334750,70,101000,5000,256880,500,1,1300000,4342,11.85,3.41,12,0.18,28196.00,97904.00,354500,20240801,-5.78,250000,20240325,33.60,346000,-3.47,20250326,306500,8.97,20250305,354500,-5.78,20240801,252000,32.54,20240404,1.39,Y,002960,5000,70 억,,770847,N,N,53,N,00,N
20250404,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333000,-5000,5,-1.48,599390250,1781,84.53,338000,339500,333000,439000,237000,338000,336547.02,59.30,0,-116,344333,341166,337833,334666,331333,341250,334750,70,101000,5000,256880,500,1,1300000,4329,11.81,3.40,12,0.14,28196.00,97904.00,354500,20240801,-6.06,250000,20240325,33.20,346000,-3.76,20250326,306500,8.65,20250305,354500,-6.06,20240801,252000,32.14,20240404,1.39,Y,002960,5000,70 억,,770847,N,N,53,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 20250407 160135 57 100.00 KOSPI 화학 N N N N N 327500 -9500 5 -2.82 932621250 2857 120.04 334000 334000 319000 438000 236000 337000 326433.76 59.27 0 -719 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4258 11.62 3.35 12 0.22 28196.00 97904.00 354500 20240801 -7.62 250500 20240326 30.74 346000 -5.35 20250326 306500 6.85 20250305 354500 -7.62 20240801 256000 27.93 20240408 1.47 Y 002960 5000 70 억 770471 N N 280 N 00 N
3 20250407 150136 57 100.00 KOSPI 화학 N N N N N 326500 -10500 5 -3.12 886472750 2716 114.12 334000 334000 319000 438000 236000 337000 326389.08 59.27 0 -702 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4245 11.58 3.33 12 0.21 28196.00 97904.00 354500 20240801 -7.90 250500 20240326 30.34 346000 -5.64 20250326 306500 6.53 20250305 354500 -7.90 20240801 256000 27.54 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
4 20250407 140136 57 100.00 KOSPI 화학 N N N N N 328500 -8500 5 -2.52 834694250 2558 107.48 334000 334000 319000 438000 236000 337000 326307.37 59.27 0 -652 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4271 11.65 3.36 12 0.20 28196.00 97904.00 354500 20240801 -7.33 250500 20240326 31.14 346000 -5.06 20250326 306500 7.18 20250305 354500 -7.33 20240801 256000 28.32 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
5 20250407 130135 57 100.00 KOSPI 화학 N N N N N 326500 -10500 5 -3.12 767841750 2354 98.91 334000 334000 319000 438000 236000 337000 326185.96 59.27 0 -626 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4245 11.58 3.33 12 0.18 28196.00 97904.00 354500 20240801 -7.90 250500 20240326 30.34 346000 -5.64 20250326 306500 6.53 20250305 354500 -7.90 20240801 256000 27.54 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
6 20250407 120135 57 100.00 KOSPI 화학 N N N N N 326500 -10500 5 -3.12 693845750 2127 89.37 334000 334000 319000 438000 236000 337000 326208.63 59.27 0 -508 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4245 11.58 3.33 12 0.16 28196.00 97904.00 354500 20240801 -7.90 250500 20240326 30.34 346000 -5.64 20250326 306500 6.53 20250305 354500 -7.90 20240801 256000 27.54 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
7 20250407 110135 57 100.00 KOSPI 화학 N N N N N 326500 -10500 5 -3.12 656370250 2012 84.54 334000 334000 319000 438000 236000 337000 326227.76 59.27 0 -482 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4245 11.58 3.33 12 0.15 28196.00 97904.00 354500 20240801 -7.90 250500 20240326 30.34 346000 -5.64 20250326 306500 6.53 20250305 354500 -7.90 20240801 256000 27.54 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
8 20250407 100135 57 100.00 KOSPI 화학 N N N N N 324000 -13000 5 -3.86 539236750 1651 69.37 334000 334000 319000 438000 236000 337000 326612.20 59.27 0 -318 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4212 11.49 3.31 12 0.13 28196.00 97904.00 354500 20240801 -8.60 250500 20240326 29.34 346000 -6.36 20250326 306500 5.71 20250305 354500 -8.60 20240801 256000 26.56 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
9 20250407 090135 57 100.00 KOSPI 화학 N N N N N 330000 -7000 5 -2.08 39247500 118 4.96 334000 334000 330000 438000 236000 337000 332605.93 59.27 0 -36 343666 340332 336166 332832 328666 338250 330750 70 101000 5000 256120 500 1 1300000 4290 11.70 3.37 12 0.01 28196.00 97904.00 354500 20240801 -6.91 250500 20240326 31.74 346000 -4.62 20250326 306500 7.67 20250305 354500 -6.91 20240801 256000 28.91 20240408 1.47 Y 002960 5000 70 억 770471 N N 128 N 00 N
10 20250404 160135 57 100.00 KOSPI 화학 N N N N N 337000 -1000 5 -0.30 799421500 2380 112.96 338000 339500 332000 439000 237000 338000 335891.39 59.30 0 -370 344333 341166 337833 334666 331333 341250 334750 70 101000 5000 256880 500 1 1300000 4381 11.95 3.44 12 0.18 28196.00 97904.00 354500 20240801 -4.94 250000 20240325 34.80 346000 -2.60 20250326 306500 9.95 20250305 354500 -4.94 20240801 252000 33.73 20240404 1.39 Y 002960 5000 70 억 770847 N N 128 N 00 N
11 20250404 150136 57 100.00 KOSPI 화학 N N N N N 334000 -4000 5 -1.18 764822000 2277 108.07 338000 339500 332000 439000 237000 338000 335890.21 59.30 0 -345 344333 341166 337833 334666 331333 341250 334750 70 101000 5000 256880 500 1 1300000 4342 11.85 3.41 12 0.18 28196.00 97904.00 354500 20240801 -5.78 250000 20240325 33.60 346000 -3.47 20250326 306500 8.97 20250305 354500 -5.78 20240801 252000 32.54 20240404 1.39 Y 002960 5000 70 억 770847 N N 53 N 00 N
12 20250404 140136 57 100.00 KOSPI 화학 N N N N N 333000 -5000 5 -1.48 599390250 1781 84.53 338000 339500 333000 439000 237000 338000 336547.02 59.30 0 -116 344333 341166 337833 334666 331333 341250 334750 70 101000 5000 256880 500 1 1300000 4329 11.81 3.40 12 0.14 28196.00 97904.00 354500 20240801 -6.06 250000 20240325 33.20 346000 -3.76 20250326 306500 8.65 20250305 354500 -6.06 20240801 252000 32.14 20240404 1.39 Y 002960 5000 70 억 770847 N N 53 N 00 N