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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/price/prices-20250501.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
20250512,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365000,500,2,0.14,472487750,1289,91.42,365000,368500,364500,473500,255500,364500,366553.72,58.85,0,-79,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4745,12.95,3.73,12,0.10,28196.00,97904.00,371500,20250430,-1.75,265500,20240429,37.48,371500,-1.75,20250430,306500,19.09,20250305,371500,-1.75,20250430,277000,31.77,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,202,N,00,N
20250512,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365000,500,2,0.14,449482000,1226,86.95,365000,368500,364500,473500,255500,364500,366624.80,58.85,0,-38,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4745,12.95,3.73,12,0.09,28196.00,97904.00,371500,20250430,-1.75,265500,20240429,37.48,371500,-1.75,20250430,306500,19.09,20250305,371500,-1.75,20250430,277000,31.77,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365500,1000,2,0.27,406762500,1109,78.65,365000,368500,364500,473500,255500,364500,366783.14,58.85,0,39,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4752,12.96,3.73,12,0.09,28196.00,97904.00,371500,20250430,-1.62,265500,20240429,37.66,371500,-1.62,20250430,306500,19.25,20250305,371500,-1.62,20250430,277000,31.95,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,366500,2000,2,0.55,365495500,996,70.64,365000,368500,364500,473500,255500,364500,366963.35,58.85,0,80,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4765,13.00,3.74,12,0.08,28196.00,97904.00,371500,20250430,-1.35,265500,20240429,38.04,371500,-1.35,20250430,306500,19.58,20250305,371500,-1.35,20250430,277000,32.31,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,367500,3000,2,0.82,304933500,831,58.94,365000,368500,364500,473500,255500,364500,366947.65,58.85,0,153,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4778,13.03,3.75,12,0.06,28196.00,97904.00,371500,20250430,-1.08,265500,20240429,38.42,371500,-1.08,20250430,306500,19.90,20250305,371500,-1.08,20250430,277000,32.67,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,368500,4000,2,1.10,239840500,654,46.38,365000,368500,364500,473500,255500,364500,366728.59,58.85,0,202,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4791,13.07,3.76,12,0.05,28196.00,97904.00,371500,20250430,-0.81,265500,20240429,38.79,371500,-0.81,20250430,306500,20.23,20250305,371500,-0.81,20250430,277000,33.03,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,366500,2000,2,0.55,93149500,255,18.09,365000,367000,364500,473500,255500,364500,365292.16,58.85,0,9,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4765,13.00,3.74,12,0.02,28196.00,97904.00,371500,20250430,-1.35,265500,20240429,38.04,371500,-1.35,20250430,306500,19.58,20250305,371500,-1.35,20250430,277000,32.31,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250512,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,365000,500,2,0.14,1825000,5,0.35,365000,365000,365000,473500,255500,364500,365000.00,58.85,0,0,367500,366000,364000,362500,360500,366750,363250,70,109000,5000,277020,500,1,1300000,4745,12.95,3.73,12,0.00,28196.00,97904.00,371500,20250430,-1.75,265500,20240429,37.48,371500,-1.75,20250430,306500,19.09,20250305,371500,-1.75,20250430,277000,31.77,20240513,0.89,Y,002960,5000,70 억,,765040,N,N,316,N,00,N
20250509,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,0,3,0.00,512967000,1410,121.13,363000,365500,362000,473500,255500,364500,363806.38,58.85,0,125,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4739,12.93,3.72,12,0.11,28196.00,97904.00,371500,20250430,-1.88,264500,20240425,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,316,N,00,N
20250509,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364000,-500,5,-0.14,454314000,1249,107.30,363000,365500,362000,473500,255500,364500,363742.19,58.85,0,96,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4732,12.91,3.72,12,0.10,28196.00,97904.00,371500,20250430,-2.02,264500,20240425,37.62,371500,-2.02,20250430,306500,18.76,20250305,371500,-2.02,20250430,277000,31.41,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,N,00,N
20250509,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,364500,0,3,0.00,411323000,1131,97.16,363000,365500,362000,473500,255500,364500,363680.81,58.85,0,164,369166,366832,364666,362332,360166,365750,361250,70,109000,5000,277020,500,1,1300000,4739,12.93,3.72,12,0.09,28196.00,97904.00,371500,20250430,-1.88,264500,20240425,37.81,371500,-1.88,20250430,306500,18.92,20250305,371500,-1.88,20250430,277000,31.59,20240509,0.90,Y,002960,5000,70 억,,765044,N,N,100,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 20250512 160135 57 100.00 KOSPI 화학 N N N N N 365000 500 2 0.14 472487750 1289 91.42 365000 368500 364500 473500 255500 364500 366553.72 58.85 0 -79 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4745 12.95 3.73 12 0.10 28196.00 97904.00 371500 20250430 -1.75 265500 20240429 37.48 371500 -1.75 20250430 306500 19.09 20250305 371500 -1.75 20250430 277000 31.77 20240513 0.89 Y 002960 5000 70 억 765040 N N 202 N 00 N
3 20250512 150136 57 100.00 KOSPI 화학 N N N N N 365000 500 2 0.14 449482000 1226 86.95 365000 368500 364500 473500 255500 364500 366624.80 58.85 0 -38 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4745 12.95 3.73 12 0.09 28196.00 97904.00 371500 20250430 -1.75 265500 20240429 37.48 371500 -1.75 20250430 306500 19.09 20250305 371500 -1.75 20250430 277000 31.77 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
4 20250512 140136 57 100.00 KOSPI 화학 N N N N N 365500 1000 2 0.27 406762500 1109 78.65 365000 368500 364500 473500 255500 364500 366783.14 58.85 0 39 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4752 12.96 3.73 12 0.09 28196.00 97904.00 371500 20250430 -1.62 265500 20240429 37.66 371500 -1.62 20250430 306500 19.25 20250305 371500 -1.62 20250430 277000 31.95 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
5 20250512 130136 57 100.00 KOSPI 화학 N N N N N 366500 2000 2 0.55 365495500 996 70.64 365000 368500 364500 473500 255500 364500 366963.35 58.85 0 80 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4765 13.00 3.74 12 0.08 28196.00 97904.00 371500 20250430 -1.35 265500 20240429 38.04 371500 -1.35 20250430 306500 19.58 20250305 371500 -1.35 20250430 277000 32.31 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
6 20250512 120136 57 100.00 KOSPI 화학 N N N N N 367500 3000 2 0.82 304933500 831 58.94 365000 368500 364500 473500 255500 364500 366947.65 58.85 0 153 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4778 13.03 3.75 12 0.06 28196.00 97904.00 371500 20250430 -1.08 265500 20240429 38.42 371500 -1.08 20250430 306500 19.90 20250305 371500 -1.08 20250430 277000 32.67 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
7 20250512 110136 57 100.00 KOSPI 화학 N N N N N 368500 4000 2 1.10 239840500 654 46.38 365000 368500 364500 473500 255500 364500 366728.59 58.85 0 202 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4791 13.07 3.76 12 0.05 28196.00 97904.00 371500 20250430 -0.81 265500 20240429 38.79 371500 -0.81 20250430 306500 20.23 20250305 371500 -0.81 20250430 277000 33.03 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
8 20250512 100136 57 100.00 KOSPI 화학 N N N N N 366500 2000 2 0.55 93149500 255 18.09 365000 367000 364500 473500 255500 364500 365292.16 58.85 0 9 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4765 13.00 3.74 12 0.02 28196.00 97904.00 371500 20250430 -1.35 265500 20240429 38.04 371500 -1.35 20250430 306500 19.58 20250305 371500 -1.35 20250430 277000 32.31 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
9 20250512 090136 57 100.00 KOSPI 화학 N N N N N 365000 500 2 0.14 1825000 5 0.35 365000 365000 365000 473500 255500 364500 365000.00 58.85 0 0 367500 366000 364000 362500 360500 366750 363250 70 109000 5000 277020 500 1 1300000 4745 12.95 3.73 12 0.00 28196.00 97904.00 371500 20250430 -1.75 265500 20240429 37.48 371500 -1.75 20250430 306500 19.09 20250305 371500 -1.75 20250430 277000 31.77 20240513 0.89 Y 002960 5000 70 억 765040 N N 316 N 00 N
10 20250509 160135 57 100.00 KOSPI 화학 N N N N N 364500 0 3 0.00 512967000 1410 121.13 363000 365500 362000 473500 255500 364500 363806.38 58.85 0 125 369166 366832 364666 362332 360166 365750 361250 70 109000 5000 277020 500 1 1300000 4739 12.93 3.72 12 0.11 28196.00 97904.00 371500 20250430 -1.88 264500 20240425 37.81 371500 -1.88 20250430 306500 18.92 20250305 371500 -1.88 20250430 277000 31.59 20240509 0.90 Y 002960 5000 70 억 765044 N N 316 N 00 N
11 20250509 150136 57 100.00 KOSPI 화학 N N N N N 364000 -500 5 -0.14 454314000 1249 107.30 363000 365500 362000 473500 255500 364500 363742.19 58.85 0 96 369166 366832 364666 362332 360166 365750 361250 70 109000 5000 277020 500 1 1300000 4732 12.91 3.72 12 0.10 28196.00 97904.00 371500 20250430 -2.02 264500 20240425 37.62 371500 -2.02 20250430 306500 18.76 20250305 371500 -2.02 20250430 277000 31.41 20240509 0.90 Y 002960 5000 70 억 765044 N N 100 N 00 N
12 20250509 140135 57 100.00 KOSPI 화학 N N N N N 364500 0 3 0.00 411323000 1131 97.16 363000 365500 362000 473500 255500 364500 363680.81 58.85 0 164 369166 366832 364666 362332 360166 365750 361250 70 109000 5000 277020 500 1 1300000 4739 12.93 3.72 12 0.09 28196.00 97904.00 371500 20250430 -1.88 264500 20240425 37.81 371500 -1.88 20250430 306500 18.92 20250305 371500 -1.88 20250430 277000 31.59 20240509 0.90 Y 002960 5000 70 억 765044 N N 100 N 00 N