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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,-1000,5,-0.32,628369000,1992,175.20,314500,317000,314500,411000,222000,316500,315446.29,58.42,0,-62,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4102,10.97,3.25,12,0.15,28753.00,97039.00,354500,20240801,-11.00,227000,20240206,38.99,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.34,N,002960,5000,70 억,,759466,N,N,7,N,00,N
20250219,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,-1000,5,-0.32,590224000,1871,164.56,314500,317000,314500,411000,222000,316500,315459.11,58.42,0,-46,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4102,10.97,3.25,12,0.14,28753.00,97039.00,354500,20240801,-11.00,227000,20240206,38.99,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,-1500,5,-0.47,419770000,1330,116.97,314500,317000,314500,411000,222000,316500,315616.54,58.42,0,-25,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4095,10.96,3.25,12,0.10,28753.00,97039.00,354500,20240801,-11.14,227000,20240206,38.77,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,232500,35.48,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,-500,5,-0.16,322069000,1020,89.71,314500,317000,314500,411000,222000,316500,315753.92,58.42,0,-36,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4108,10.99,3.26,12,0.08,28753.00,97039.00,354500,20240801,-10.86,227000,20240206,39.21,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,232500,35.91,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,-1000,5,-0.32,278204500,881,77.48,314500,317000,314500,411000,222000,316500,315782.63,58.42,0,-75,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4102,10.97,3.25,12,0.07,28753.00,97039.00,354500,20240801,-11.00,227000,20240206,38.99,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,-1000,5,-0.32,166987000,529,46.53,314500,317000,314500,411000,222000,316500,315665.41,58.42,0,-45,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4102,10.97,3.25,12,0.04,28753.00,97039.00,354500,20240801,-11.00,227000,20240206,38.99,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,-500,5,-0.16,93750000,297,26.12,314500,317000,314500,411000,222000,316500,315656.57,58.42,0,23,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4108,10.99,3.26,12,0.02,28753.00,97039.00,354500,20240801,-10.86,227000,20240206,39.21,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,232500,35.91,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250219,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316500,0,3,0.00,6294500,20,1.76,314500,317000,314500,411000,222000,316500,314725.00,58.42,0,0,318500,317500,315500,314500,312500,318000,315000,70,94500,5000,240540,500,1,1300000,4115,11.01,3.26,12,0.00,28753.00,97039.00,354500,20240801,-10.72,227000,20240206,39.43,325000,-2.62,20250102,309500,2.26,20250113,354500,-10.72,20240801,232500,36.13,20240219,1.34,N,002960,5000,70 억,,759466,N,N,10,N,00,N
20250218,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316500,2000,2,0.64,357739000,1134,99.82,316000,316500,313500,408500,220500,314500,315466.49,58.41,0,116,316500,315500,314000,313000,311500,316000,313500,70,94000,5000,239020,500,1,1300000,4115,11.01,3.26,12,0.09,28753.00,97039.00,354500,20240801,-10.72,226000,20240205,40.04,325000,-2.62,20250102,309500,2.26,20250113,354500,-10.72,20240801,232500,36.13,20240219,1.33,N,002960,5000,70 억,,759327,N,N,10,N,00,N
20250218,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,1000,2,0.32,308092000,977,86.00,316000,316500,313500,408500,220500,314500,315344.93,58.41,0,89,316500,315500,314000,313000,311500,316000,313500,70,94000,5000,239020,500,1,1300000,4102,10.97,3.25,12,0.08,28753.00,97039.00,354500,20240801,-11.00,226000,20240205,39.60,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.33,N,002960,5000,70 억,,759327,N,N,0,N,00,N
20250218,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315500,1000,2,0.32,227505500,722,63.56,316000,316000,313500,408500,220500,314500,315104.57,58.41,0,14,316500,315500,314000,313000,311500,316000,313500,70,94000,5000,239020,500,1,1300000,4102,10.97,3.25,12,0.06,28753.00,97039.00,354500,20240801,-11.00,226000,20240205,39.60,325000,-2.92,20250102,309500,1.94,20250113,354500,-11.00,20240801,232500,35.70,20240219,1.33,N,002960,5000,70 억,,759327,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 20250219 160139 57 100.00 KOSPI 화학 N N N N N 315500 -1000 5 -0.32 628369000 1992 175.20 314500 317000 314500 411000 222000 316500 315446.29 58.42 0 -62 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4102 10.97 3.25 12 0.15 28753.00 97039.00 354500 20240801 -11.00 227000 20240206 38.99 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.34 N 002960 5000 70 억 759466 N N 7 N 00 N
3 20250219 150140 57 100.00 KOSPI 화학 N N N N N 315500 -1000 5 -0.32 590224000 1871 164.56 314500 317000 314500 411000 222000 316500 315459.11 58.42 0 -46 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4102 10.97 3.25 12 0.14 28753.00 97039.00 354500 20240801 -11.00 227000 20240206 38.99 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
4 20250219 140139 57 100.00 KOSPI 화학 N N N N N 315000 -1500 5 -0.47 419770000 1330 116.97 314500 317000 314500 411000 222000 316500 315616.54 58.42 0 -25 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4095 10.96 3.25 12 0.10 28753.00 97039.00 354500 20240801 -11.14 227000 20240206 38.77 325000 -3.08 20250102 309500 1.78 20250113 354500 -11.14 20240801 232500 35.48 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
5 20250219 130139 57 100.00 KOSPI 화학 N N N N N 316000 -500 5 -0.16 322069000 1020 89.71 314500 317000 314500 411000 222000 316500 315753.92 58.42 0 -36 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4108 10.99 3.26 12 0.08 28753.00 97039.00 354500 20240801 -10.86 227000 20240206 39.21 325000 -2.77 20250102 309500 2.10 20250113 354500 -10.86 20240801 232500 35.91 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
6 20250219 120139 57 100.00 KOSPI 화학 N N N N N 315500 -1000 5 -0.32 278204500 881 77.48 314500 317000 314500 411000 222000 316500 315782.63 58.42 0 -75 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4102 10.97 3.25 12 0.07 28753.00 97039.00 354500 20240801 -11.00 227000 20240206 38.99 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
7 20250219 110139 57 100.00 KOSPI 화학 N N N N N 315500 -1000 5 -0.32 166987000 529 46.53 314500 317000 314500 411000 222000 316500 315665.41 58.42 0 -45 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4102 10.97 3.25 12 0.04 28753.00 97039.00 354500 20240801 -11.00 227000 20240206 38.99 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
8 20250219 100139 57 100.00 KOSPI 화학 N N N N N 316000 -500 5 -0.16 93750000 297 26.12 314500 317000 314500 411000 222000 316500 315656.57 58.42 0 23 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4108 10.99 3.26 12 0.02 28753.00 97039.00 354500 20240801 -10.86 227000 20240206 39.21 325000 -2.77 20250102 309500 2.10 20250113 354500 -10.86 20240801 232500 35.91 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
9 20250219 090139 57 100.00 KOSPI 화학 N N N N N 316500 0 3 0.00 6294500 20 1.76 314500 317000 314500 411000 222000 316500 314725.00 58.42 0 0 318500 317500 315500 314500 312500 318000 315000 70 94500 5000 240540 500 1 1300000 4115 11.01 3.26 12 0.00 28753.00 97039.00 354500 20240801 -10.72 227000 20240206 39.43 325000 -2.62 20250102 309500 2.26 20250113 354500 -10.72 20240801 232500 36.13 20240219 1.34 N 002960 5000 70 억 759466 N N 10 N 00 N
10 20250218 160139 57 100.00 KOSPI 화학 N N N N N 316500 2000 2 0.64 357739000 1134 99.82 316000 316500 313500 408500 220500 314500 315466.49 58.41 0 116 316500 315500 314000 313000 311500 316000 313500 70 94000 5000 239020 500 1 1300000 4115 11.01 3.26 12 0.09 28753.00 97039.00 354500 20240801 -10.72 226000 20240205 40.04 325000 -2.62 20250102 309500 2.26 20250113 354500 -10.72 20240801 232500 36.13 20240219 1.33 N 002960 5000 70 억 759327 N N 10 N 00 N
11 20250218 150139 57 100.00 KOSPI 화학 N N N N N 315500 1000 2 0.32 308092000 977 86.00 316000 316500 313500 408500 220500 314500 315344.93 58.41 0 89 316500 315500 314000 313000 311500 316000 313500 70 94000 5000 239020 500 1 1300000 4102 10.97 3.25 12 0.08 28753.00 97039.00 354500 20240801 -11.00 226000 20240205 39.60 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.33 N 002960 5000 70 억 759327 N N 0 N 00 N
12 20250218 140140 57 100.00 KOSPI 화학 N N N N N 315500 1000 2 0.32 227505500 722 63.56 316000 316000 313500 408500 220500 314500 315104.57 58.41 0 14 316500 315500 314000 313000 311500 316000 313500 70 94000 5000 239020 500 1 1300000 4102 10.97 3.25 12 0.06 28753.00 97039.00 354500 20240801 -11.00 226000 20240205 39.60 325000 -2.92 20250102 309500 1.94 20250113 354500 -11.00 20240801 232500 35.70 20240219 1.33 N 002960 5000 70 억 759327 N N 0 N 00 N