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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318000,2000,2,0.63,505026500,1586,98.02,316000,320000,316000,410500,221500,316000,318427.81,58.42,0,343,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4134,11.06,3.28,12,0.12,28753.00,97039.00,354500,20240801,-10.30,229500,20240208,38.56,325000,-2.15,20250102,309500,2.75,20250113,354500,-10.30,20240801,233500,36.19,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,3000,2,0.95,460455000,1446,89.37,316000,320000,316000,410500,221500,316000,318433.61,58.42,0,280,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4147,11.09,3.29,12,0.11,28753.00,97039.00,354500,20240801,-10.01,229500,20240208,39.00,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,233500,36.62,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,3000,2,0.95,438447000,1377,85.11,316000,320000,316000,410500,221500,316000,318407.41,58.42,0,241,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4147,11.09,3.29,12,0.11,28753.00,97039.00,354500,20240801,-10.01,229500,20240208,39.00,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,233500,36.62,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319500,3500,2,1.11,398552500,1252,77.38,316000,320000,316000,410500,221500,316000,318332.67,58.42,0,230,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4154,11.11,3.29,12,0.10,28753.00,97039.00,354500,20240801,-9.87,229500,20240208,39.22,325000,-1.69,20250102,309500,3.23,20250113,354500,-9.87,20240801,233500,36.83,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319500,3500,2,1.11,328902000,1034,63.91,316000,319500,316000,410500,221500,316000,318087.04,58.42,0,217,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4154,11.11,3.29,12,0.08,28753.00,97039.00,354500,20240801,-9.87,229500,20240208,39.22,325000,-1.69,20250102,309500,3.23,20250113,354500,-9.87,20240801,233500,36.83,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,3000,2,0.95,262163500,825,50.99,316000,319500,316000,410500,221500,316000,317773.94,58.42,0,187,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4147,11.09,3.29,12,0.06,28753.00,97039.00,354500,20240801,-10.01,229500,20240208,39.00,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,233500,36.62,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318000,2000,2,0.63,131488500,415,25.65,316000,318500,316000,410500,221500,316000,316839.76,58.42,0,40,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4134,11.06,3.28,12,0.03,28753.00,97039.00,354500,20240801,-10.30,229500,20240208,38.56,325000,-2.15,20250102,309500,2.75,20250113,354500,-10.30,20240801,233500,36.19,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250221,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,0,3,0.00,3476000,11,0.68,316000,316000,316000,410500,221500,316000,316000.00,58.42,0,0,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4108,10.99,3.26,12,0.00,28753.00,97039.00,354500,20240801,-10.86,229500,20240208,37.69,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,233500,35.33,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N
20250220,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,500,2,0.16,509763000,1618,81.22,316000,316000,314000,410000,221000,315500,315057.48,58.42,0,13,318166,316832,315666,314332,313166,317500,315000,70,94500,5000,239780,500,1,1300000,4108,10.99,3.26,12,0.12,28753.00,97039.00,354500,20240801,-10.86,227500,20240207,38.90,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,232500,35.91,20240220,1.35,N,002960,5000,70 억,,759444,N,N,1,N,00,N
20250220,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,0,3,0.00,429960000,1365,68.52,316000,316000,314000,410000,221000,315500,314989.01,58.42,0,-29,318166,316832,315666,314332,313166,317500,315000,70,94500,5000,239780,500,1,1300000,4102,10.97,3.25,12,0.10,28753.00,97039.00,354500,20240801,-11.00,227500,20240207,38.68,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240220,1.35,N,002960,5000,70 억,,759444,N,N,7,N,00,N
20250220,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-500,5,-0.16,301423000,957,48.04,316000,316000,314000,410000,221000,315500,314966.56,58.42,0,2,318166,316832,315666,314332,313166,317500,315000,70,94500,5000,239780,500,1,1300000,4095,10.96,3.25,12,0.07,28753.00,97039.00,354500,20240801,-11.14,227500,20240207,38.46,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,232500,35.48,20240220,1.35,N,002960,5000,70 억,,759444,N,N,7,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 20250221 160140 57 100.00 KOSPI 화학 N N N N N 318000 2000 2 0.63 505026500 1586 98.02 316000 320000 316000 410500 221500 316000 318427.81 58.42 0 343 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4134 11.06 3.28 12 0.12 28753.00 97039.00 354500 20240801 -10.30 229500 20240208 38.56 325000 -2.15 20250102 309500 2.75 20250113 354500 -10.30 20240801 233500 36.19 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
3 20250221 150140 57 100.00 KOSPI 화학 N N N N N 319000 3000 2 0.95 460455000 1446 89.37 316000 320000 316000 410500 221500 316000 318433.61 58.42 0 280 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4147 11.09 3.29 12 0.11 28753.00 97039.00 354500 20240801 -10.01 229500 20240208 39.00 325000 -1.85 20250102 309500 3.07 20250113 354500 -10.01 20240801 233500 36.62 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
4 20250221 140140 57 100.00 KOSPI 화학 N N N N N 319000 3000 2 0.95 438447000 1377 85.11 316000 320000 316000 410500 221500 316000 318407.41 58.42 0 241 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4147 11.09 3.29 12 0.11 28753.00 97039.00 354500 20240801 -10.01 229500 20240208 39.00 325000 -1.85 20250102 309500 3.07 20250113 354500 -10.01 20240801 233500 36.62 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
5 20250221 130140 57 100.00 KOSPI 화학 N N N N N 319500 3500 2 1.11 398552500 1252 77.38 316000 320000 316000 410500 221500 316000 318332.67 58.42 0 230 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4154 11.11 3.29 12 0.10 28753.00 97039.00 354500 20240801 -9.87 229500 20240208 39.22 325000 -1.69 20250102 309500 3.23 20250113 354500 -9.87 20240801 233500 36.83 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
6 20250221 120140 57 100.00 KOSPI 화학 N N N N N 319500 3500 2 1.11 328902000 1034 63.91 316000 319500 316000 410500 221500 316000 318087.04 58.42 0 217 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4154 11.11 3.29 12 0.08 28753.00 97039.00 354500 20240801 -9.87 229500 20240208 39.22 325000 -1.69 20250102 309500 3.23 20250113 354500 -9.87 20240801 233500 36.83 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
7 20250221 110140 57 100.00 KOSPI 화학 N N N N N 319000 3000 2 0.95 262163500 825 50.99 316000 319500 316000 410500 221500 316000 317773.94 58.42 0 187 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4147 11.09 3.29 12 0.06 28753.00 97039.00 354500 20240801 -10.01 229500 20240208 39.00 325000 -1.85 20250102 309500 3.07 20250113 354500 -10.01 20240801 233500 36.62 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
8 20250221 100141 57 100.00 KOSPI 화학 N N N N N 318000 2000 2 0.63 131488500 415 25.65 316000 318500 316000 410500 221500 316000 316839.76 58.42 0 40 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4134 11.06 3.28 12 0.03 28753.00 97039.00 354500 20240801 -10.30 229500 20240208 38.56 325000 -2.15 20250102 309500 2.75 20250113 354500 -10.30 20240801 233500 36.19 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
9 20250221 090140 57 100.00 KOSPI 화학 N N N N N 316000 0 3 0.00 3476000 11 0.68 316000 316000 316000 410500 221500 316000 316000.00 58.42 0 0 317333 316666 315333 314666 313333 317000 315000 70 94500 5000 240160 500 1 1300000 4108 10.99 3.26 12 0.00 28753.00 97039.00 354500 20240801 -10.86 229500 20240208 37.69 325000 -2.77 20250102 309500 2.10 20250113 354500 -10.86 20240801 233500 35.33 20240221 1.37 N 002960 5000 70 억 759437 N N 1 N 00 N
10 20250220 160140 57 100.00 KOSPI 화학 N N N N N 316000 500 2 0.16 509763000 1618 81.22 316000 316000 314000 410000 221000 315500 315057.48 58.42 0 13 318166 316832 315666 314332 313166 317500 315000 70 94500 5000 239780 500 1 1300000 4108 10.99 3.26 12 0.12 28753.00 97039.00 354500 20240801 -10.86 227500 20240207 38.90 325000 -2.77 20250102 309500 2.10 20250113 354500 -10.86 20240801 232500 35.91 20240220 1.35 N 002960 5000 70 억 759444 N N 1 N 00 N
11 20250220 150140 57 100.00 KOSPI 화학 N N N N N 315500 0 3 0.00 429960000 1365 68.52 316000 316000 314000 410000 221000 315500 314989.01 58.42 0 -29 318166 316832 315666 314332 313166 317500 315000 70 94500 5000 239780 500 1 1300000 4102 10.97 3.25 12 0.10 28753.00 97039.00 354500 20240801 -11.00 227500 20240207 38.68 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240220 1.35 N 002960 5000 70 억 759444 N N 7 N 00 N
12 20250220 140140 57 100.00 KOSPI 화학 N N N N N 315000 -500 5 -0.16 301423000 957 48.04 316000 316000 314000 410000 221000 315500 314966.56 58.42 0 2 318166 316832 315666 314332 313166 317500 315000 70 94500 5000 239780 500 1 1300000 4095 10.96 3.25 12 0.07 28753.00 97039.00 354500 20240801 -11.14 227500 20240207 38.46 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 232500 35.48 20240220 1.35 N 002960 5000 70 억 759444 N N 7 N 00 N