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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002960/price/prices-20250301.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
20250306,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-1000,5,-0.32,616107500,1989,32.97,313000,313000,308000,404000,218000,311000,309757.42,58.39,0,-804,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4030,10.78,3.19,12,0.15,28753.00,97039.00,354500,20240801,-12.55,234000,20240222,32.48,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.37,N,002960,5000,70 억,,759072,N,N,2,N,00,N
20250306,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1500,5,-0.48,553235000,1786,29.61,313000,313000,308000,404000,218000,311000,309762.04,58.39,0,-733,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4024,10.76,3.19,12,0.14,28753.00,97039.00,354500,20240801,-12.69,234000,20240222,32.26,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245000,26.33,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,0,3,0.00,468652500,1513,25.08,313000,313000,308000,404000,218000,311000,309750.50,58.39,0,-617,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4043,10.82,3.20,12,0.12,28753.00,97039.00,354500,20240801,-12.27,234000,20240222,32.91,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-1000,5,-0.32,435150500,1405,23.29,313000,313000,308000,404000,218000,311000,309715.66,58.39,0,-545,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4030,10.78,3.19,12,0.11,28753.00,97039.00,354500,20240801,-12.55,234000,20240222,32.48,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-1000,5,-0.32,361751250,1168,19.36,313000,313000,308000,404000,218000,311000,309718.54,58.39,0,-497,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4030,10.78,3.19,12,0.09,28753.00,97039.00,354500,20240801,-12.55,234000,20240222,32.48,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309000,-2000,5,-0.64,271566250,877,14.54,313000,313000,308000,404000,218000,311000,309653.65,58.39,0,-398,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4017,10.75,3.18,12,0.07,28753.00,97039.00,354500,20240801,-12.83,234000,20240222,32.05,325000,-4.92,20250102,306500,0.82,20250305,354500,-12.83,20240801,245000,26.12,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-2500,5,-0.80,177279500,572,9.48,313000,313000,308000,404000,218000,311000,309929.20,58.39,0,-304,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4011,10.73,3.18,12,0.04,28753.00,97039.00,354500,20240801,-12.98,234000,20240222,31.84,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,245000,25.92,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250306,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-1000,5,-0.32,10893500,35,0.58,313000,313000,310000,404000,218000,311000,311242.86,58.39,0,-2,323333,317166,311833,305666,300333,314500,303000,70,93000,5000,236360,500,1,1300000,4030,10.78,3.19,12,0.00,28753.00,97039.00,354500,20240801,-12.55,234000,20240222,32.48,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245000,26.53,20240312,1.37,N,002960,5000,70 억,,759072,N,N,0,N,00,N
20250305,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-4500,5,-1.43,1868385750,6032,291.82,317000,318000,306500,410000,221000,315500,309745.65,58.39,0,-125,321166,318332,316166,313332,311166,317250,312250,70,94500,5000,239780,500,1,1300000,4043,10.82,3.20,12,0.46,28753.00,97039.00,354500,20240801,-12.27,233500,20240221,33.19,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,242000,28.51,20240305,1.38,N,002960,5000,70 억,,759096,N,N,25,N,00,N
20250305,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-4500,5,-1.43,1830451250,5910,285.92,317000,318000,306500,410000,221000,315500,309721.02,58.39,0,-107,321166,318332,316166,313332,311166,317250,312250,70,94500,5000,239780,500,1,1300000,4043,10.82,3.20,12,0.45,28753.00,97039.00,354500,20240801,-12.27,233500,20240221,33.19,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,242000,28.51,20240305,1.38,N,002960,5000,70 억,,759096,N,N,25,N,00,N
20250305,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,308500,-7000,5,-2.22,1690880500,5459,264.10,317000,318000,306500,410000,221000,315500,309741.80,58.39,0,1,321166,318332,316166,313332,311166,317250,312250,70,94500,5000,239780,500,1,1300000,4011,10.73,3.18,12,0.42,28753.00,97039.00,354500,20240801,-12.98,233500,20240221,32.12,325000,-5.08,20250102,306500,0.65,20250305,354500,-12.98,20240801,242000,27.48,20240305,1.38,N,002960,5000,70 억,,759096,N,N,25,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 20250306 160137 57 100.00 KOSPI 화학 N N N N N 310000 -1000 5 -0.32 616107500 1989 32.97 313000 313000 308000 404000 218000 311000 309757.42 58.39 0 -804 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4030 10.78 3.19 12 0.15 28753.00 97039.00 354500 20240801 -12.55 234000 20240222 32.48 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245000 26.53 20240312 1.37 N 002960 5000 70 억 759072 N N 2 N 00 N
3 20250306 150137 57 100.00 KOSPI 화학 N N N N N 309500 -1500 5 -0.48 553235000 1786 29.61 313000 313000 308000 404000 218000 311000 309762.04 58.39 0 -733 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4024 10.76 3.19 12 0.14 28753.00 97039.00 354500 20240801 -12.69 234000 20240222 32.26 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 245000 26.33 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
4 20250306 140137 57 100.00 KOSPI 화학 N N N N N 311000 0 3 0.00 468652500 1513 25.08 313000 313000 308000 404000 218000 311000 309750.50 58.39 0 -617 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4043 10.82 3.20 12 0.12 28753.00 97039.00 354500 20240801 -12.27 234000 20240222 32.91 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245000 26.94 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
5 20250306 130137 57 100.00 KOSPI 화학 N N N N N 310000 -1000 5 -0.32 435150500 1405 23.29 313000 313000 308000 404000 218000 311000 309715.66 58.39 0 -545 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4030 10.78 3.19 12 0.11 28753.00 97039.00 354500 20240801 -12.55 234000 20240222 32.48 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245000 26.53 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
6 20250306 120137 57 100.00 KOSPI 화학 N N N N N 310000 -1000 5 -0.32 361751250 1168 19.36 313000 313000 308000 404000 218000 311000 309718.54 58.39 0 -497 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4030 10.78 3.19 12 0.09 28753.00 97039.00 354500 20240801 -12.55 234000 20240222 32.48 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245000 26.53 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
7 20250306 110137 57 100.00 KOSPI 화학 N N N N N 309000 -2000 5 -0.64 271566250 877 14.54 313000 313000 308000 404000 218000 311000 309653.65 58.39 0 -398 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4017 10.75 3.18 12 0.07 28753.00 97039.00 354500 20240801 -12.83 234000 20240222 32.05 325000 -4.92 20250102 306500 0.82 20250305 354500 -12.83 20240801 245000 26.12 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
8 20250306 100137 57 100.00 KOSPI 화학 N N N N N 308500 -2500 5 -0.80 177279500 572 9.48 313000 313000 308000 404000 218000 311000 309929.20 58.39 0 -304 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4011 10.73 3.18 12 0.04 28753.00 97039.00 354500 20240801 -12.98 234000 20240222 31.84 325000 -5.08 20250102 306500 0.65 20250305 354500 -12.98 20240801 245000 25.92 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
9 20250306 090137 57 100.00 KOSPI 화학 N N N N N 310000 -1000 5 -0.32 10893500 35 0.58 313000 313000 310000 404000 218000 311000 311242.86 58.39 0 -2 323333 317166 311833 305666 300333 314500 303000 70 93000 5000 236360 500 1 1300000 4030 10.78 3.19 12 0.00 28753.00 97039.00 354500 20240801 -12.55 234000 20240222 32.48 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245000 26.53 20240312 1.37 N 002960 5000 70 억 759072 N N 0 N 00 N
10 20250305 160136 57 100.00 KOSPI 화학 N N N N N 311000 -4500 5 -1.43 1868385750 6032 291.82 317000 318000 306500 410000 221000 315500 309745.65 58.39 0 -125 321166 318332 316166 313332 311166 317250 312250 70 94500 5000 239780 500 1 1300000 4043 10.82 3.20 12 0.46 28753.00 97039.00 354500 20240801 -12.27 233500 20240221 33.19 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 242000 28.51 20240305 1.38 N 002960 5000 70 억 759096 N N 25 N 00 N
11 20250305 150137 57 100.00 KOSPI 화학 N N N N N 311000 -4500 5 -1.43 1830451250 5910 285.92 317000 318000 306500 410000 221000 315500 309721.02 58.39 0 -107 321166 318332 316166 313332 311166 317250 312250 70 94500 5000 239780 500 1 1300000 4043 10.82 3.20 12 0.45 28753.00 97039.00 354500 20240801 -12.27 233500 20240221 33.19 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 242000 28.51 20240305 1.38 N 002960 5000 70 억 759096 N N 25 N 00 N
12 20250305 140136 57 100.00 KOSPI 화학 N N N N N 308500 -7000 5 -2.22 1690880500 5459 264.10 317000 318000 306500 410000 221000 315500 309741.80 58.39 0 1 321166 318332 316166 313332 311166 317250 312250 70 94500 5000 239780 500 1 1300000 4011 10.73 3.18 12 0.42 28753.00 97039.00 354500 20240801 -12.98 233500 20240221 32.12 325000 -5.08 20250102 306500 0.65 20250305 354500 -12.98 20240801 242000 27.48 20240305 1.38 N 002960 5000 70 억 759096 N N 25 N 00 N