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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333000,0,3,0.00,220250000,662,34.23,334000,334000,331000,432500,233500,333000,332703.93,59.11,0,-180,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4329,11.81,3.40,12,0.05,28196.00,97904.00,354500,20240801,-6.06,252000,20240404,32.14,346000,-3.76,20250326,306500,8.65,20250305,354500,-6.06,20240801,260000,28.08,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,161,N,00,N
20250414,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333500,500,2,0.15,209587500,630,32.57,334000,334000,331000,432500,233500,333000,332678.57,59.11,0,-184,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4336,11.83,3.41,12,0.05,28196.00,97904.00,354500,20240801,-5.92,252000,20240404,32.34,346000,-3.61,20250326,306500,8.81,20250305,354500,-5.92,20240801,260000,28.27,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,332000,-1000,5,-0.30,160596500,483,24.97,334000,334000,331000,432500,233500,333000,332497.93,59.11,0,-149,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4316,11.77,3.39,12,0.04,28196.00,97904.00,354500,20240801,-6.35,252000,20240404,31.75,346000,-4.05,20250326,306500,8.32,20250305,354500,-6.35,20240801,260000,27.69,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333500,500,2,0.15,130961000,394,20.37,334000,334000,331000,432500,233500,333000,332388.32,59.11,0,-151,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4336,11.83,3.41,12,0.03,28196.00,97904.00,354500,20240801,-5.92,252000,20240404,32.34,346000,-3.61,20250326,306500,8.81,20250305,354500,-5.92,20240801,260000,28.27,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,332000,-1000,5,-0.30,95710000,288,14.89,334000,334000,331000,432500,233500,333000,332326.39,59.11,0,-124,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4316,11.77,3.39,12,0.02,28196.00,97904.00,354500,20240801,-6.35,252000,20240404,31.75,346000,-4.05,20250326,306500,8.32,20250305,354500,-6.35,20240801,260000,27.69,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,332500,-500,5,-0.15,87068000,262,13.55,334000,334000,331000,432500,233500,333000,332320.61,59.11,0,-112,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4323,11.79,3.40,12,0.02,28196.00,97904.00,354500,20240801,-6.21,252000,20240404,31.94,346000,-3.90,20250326,306500,8.48,20250305,354500,-6.21,20240801,260000,27.88,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,332000,-1000,5,-0.30,50225000,151,7.81,334000,334000,331000,432500,233500,333000,332615.89,59.11,0,-61,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4316,11.77,3.39,12,0.01,28196.00,97904.00,354500,20240801,-6.35,252000,20240404,31.75,346000,-4.05,20250326,306500,8.32,20250305,354500,-6.35,20240801,260000,27.69,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250414,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,334000,1000,2,0.30,1336000,4,0.21,334000,334000,334000,432500,233500,333000,334000.00,59.11,0,1,335333,334166,331833,330666,328333,334750,331250,70,99500,5000,253080,500,1,1300000,4342,11.85,3.41,12,0.00,28196.00,97904.00,354500,20240801,-5.78,252000,20240404,32.54,346000,-3.47,20250326,306500,8.97,20250305,354500,-5.78,20240801,260000,28.46,20240417,1.33,Y,002960,5000,70 억,,768377,N,N,167,N,00,N
20250411,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333000,1000,2,0.30,329516500,994,79.65,332500,333000,329500,431500,232500,332000,331505.53,59.09,0,244,338000,335000,332500,329500,327000,333750,328250,70,99500,5000,252320,500,1,1300000,4329,11.81,3.40,12,0.08,28196.00,97904.00,354500,20240801,-6.06,252000,20240404,32.14,346000,-3.76,20250326,306500,8.65,20250305,354500,-6.06,20240801,260000,28.08,20240417,1.46,Y,002960,5000,70 억,,768129,N,N,167,N,00,N
20250411,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,331000,-1000,5,-0.30,273683500,826,66.19,332500,332500,329500,431500,232500,332000,331335.96,59.09,0,130,338000,335000,332500,329500,327000,333750,328250,70,99500,5000,252320,500,1,1300000,4303,11.74,3.38,12,0.06,28196.00,97904.00,354500,20240801,-6.63,252000,20240404,31.35,346000,-4.34,20250326,306500,7.99,20250305,354500,-6.63,20240801,260000,27.31,20240417,1.46,Y,002960,5000,70 억,,768129,N,N,63,N,00,N
20250411,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,331000,-1000,5,-0.30,190730000,576,46.15,332500,332500,329500,431500,232500,332000,331128.47,59.09,0,65,338000,335000,332500,329500,327000,333750,328250,70,99500,5000,252320,500,1,1300000,4303,11.74,3.38,12,0.04,28196.00,97904.00,354500,20240801,-6.63,252000,20240404,31.35,346000,-4.34,20250326,306500,7.99,20250305,354500,-6.63,20240801,260000,27.31,20240417,1.46,Y,002960,5000,70 억,,768129,N,N,63,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 20250414 160137 57 100.00 KOSPI 화학 N N N N N 333000 0 3 0.00 220250000 662 34.23 334000 334000 331000 432500 233500 333000 332703.93 59.11 0 -180 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4329 11.81 3.40 12 0.05 28196.00 97904.00 354500 20240801 -6.06 252000 20240404 32.14 346000 -3.76 20250326 306500 8.65 20250305 354500 -6.06 20240801 260000 28.08 20240417 1.33 Y 002960 5000 70 억 768377 N N 161 N 00 N
3 20250414 150137 57 100.00 KOSPI 화학 N N N N N 333500 500 2 0.15 209587500 630 32.57 334000 334000 331000 432500 233500 333000 332678.57 59.11 0 -184 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4336 11.83 3.41 12 0.05 28196.00 97904.00 354500 20240801 -5.92 252000 20240404 32.34 346000 -3.61 20250326 306500 8.81 20250305 354500 -5.92 20240801 260000 28.27 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
4 20250414 140137 57 100.00 KOSPI 화학 N N N N N 332000 -1000 5 -0.30 160596500 483 24.97 334000 334000 331000 432500 233500 333000 332497.93 59.11 0 -149 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4316 11.77 3.39 12 0.04 28196.00 97904.00 354500 20240801 -6.35 252000 20240404 31.75 346000 -4.05 20250326 306500 8.32 20250305 354500 -6.35 20240801 260000 27.69 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
5 20250414 130137 57 100.00 KOSPI 화학 N N N N N 333500 500 2 0.15 130961000 394 20.37 334000 334000 331000 432500 233500 333000 332388.32 59.11 0 -151 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4336 11.83 3.41 12 0.03 28196.00 97904.00 354500 20240801 -5.92 252000 20240404 32.34 346000 -3.61 20250326 306500 8.81 20250305 354500 -5.92 20240801 260000 28.27 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
6 20250414 120137 57 100.00 KOSPI 화학 N N N N N 332000 -1000 5 -0.30 95710000 288 14.89 334000 334000 331000 432500 233500 333000 332326.39 59.11 0 -124 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4316 11.77 3.39 12 0.02 28196.00 97904.00 354500 20240801 -6.35 252000 20240404 31.75 346000 -4.05 20250326 306500 8.32 20250305 354500 -6.35 20240801 260000 27.69 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
7 20250414 110137 57 100.00 KOSPI 화학 N N N N N 332500 -500 5 -0.15 87068000 262 13.55 334000 334000 331000 432500 233500 333000 332320.61 59.11 0 -112 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4323 11.79 3.40 12 0.02 28196.00 97904.00 354500 20240801 -6.21 252000 20240404 31.94 346000 -3.90 20250326 306500 8.48 20250305 354500 -6.21 20240801 260000 27.88 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
8 20250414 100137 57 100.00 KOSPI 화학 N N N N N 332000 -1000 5 -0.30 50225000 151 7.81 334000 334000 331000 432500 233500 333000 332615.89 59.11 0 -61 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4316 11.77 3.39 12 0.01 28196.00 97904.00 354500 20240801 -6.35 252000 20240404 31.75 346000 -4.05 20250326 306500 8.32 20250305 354500 -6.35 20240801 260000 27.69 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
9 20250414 090137 57 100.00 KOSPI 화학 N N N N N 334000 1000 2 0.30 1336000 4 0.21 334000 334000 334000 432500 233500 333000 334000.00 59.11 0 1 335333 334166 331833 330666 328333 334750 331250 70 99500 5000 253080 500 1 1300000 4342 11.85 3.41 12 0.00 28196.00 97904.00 354500 20240801 -5.78 252000 20240404 32.54 346000 -3.47 20250326 306500 8.97 20250305 354500 -5.78 20240801 260000 28.46 20240417 1.33 Y 002960 5000 70 억 768377 N N 167 N 00 N
10 20250411 160137 57 100.00 KOSPI 화학 N N N N N 333000 1000 2 0.30 329516500 994 79.65 332500 333000 329500 431500 232500 332000 331505.53 59.09 0 244 338000 335000 332500 329500 327000 333750 328250 70 99500 5000 252320 500 1 1300000 4329 11.81 3.40 12 0.08 28196.00 97904.00 354500 20240801 -6.06 252000 20240404 32.14 346000 -3.76 20250326 306500 8.65 20250305 354500 -6.06 20240801 260000 28.08 20240417 1.46 Y 002960 5000 70 억 768129 N N 167 N 00 N
11 20250411 150137 57 100.00 KOSPI 화학 N N N N N 331000 -1000 5 -0.30 273683500 826 66.19 332500 332500 329500 431500 232500 332000 331335.96 59.09 0 130 338000 335000 332500 329500 327000 333750 328250 70 99500 5000 252320 500 1 1300000 4303 11.74 3.38 12 0.06 28196.00 97904.00 354500 20240801 -6.63 252000 20240404 31.35 346000 -4.34 20250326 306500 7.99 20250305 354500 -6.63 20240801 260000 27.31 20240417 1.46 Y 002960 5000 70 억 768129 N N 63 N 00 N
12 20250411 140137 57 100.00 KOSPI 화학 N N N N N 331000 -1000 5 -0.30 190730000 576 46.15 332500 332500 329500 431500 232500 332000 331128.47 59.09 0 65 338000 335000 332500 329500 327000 333750 328250 70 99500 5000 252320 500 1 1300000 4303 11.74 3.38 12 0.04 28196.00 97904.00 354500 20240801 -6.63 252000 20240404 31.35 346000 -4.34 20250326 306500 7.99 20250305 354500 -6.63 20240801 260000 27.31 20240417 1.46 Y 002960 5000 70 억 768129 N N 63 N 00 N