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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1000,5,-0.32,330562500,1066,97.53,312000,312000,309500,403500,217500,310500,310099.53,58.34,0,-91,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4024,10.76,3.19,12,0.08,28753.00,97039.00,354500,20240801,-12.69,237500,20240229,30.32,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245500,26.07,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,309500,-1000,5,-0.32,256874500,828,75.75,312000,312000,309500,403500,217500,310500,310234.90,58.34,0,-52,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4024,10.76,3.19,12,0.06,28753.00,97039.00,354500,20240801,-12.69,237500,20240229,30.32,325000,-4.77,20250102,306500,0.98,20250305,354500,-12.69,20240801,245500,26.07,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,0,3,0.00,225576250,727,66.51,312000,312000,309500,403500,217500,310500,310283.70,58.34,0,-27,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4037,10.80,3.20,12,0.06,28753.00,97039.00,354500,20240801,-12.41,237500,20240229,30.74,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,245500,26.48,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,0,3,0.00,204169750,658,60.20,312000,312000,309500,403500,217500,310500,310288.37,58.34,0,-26,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4037,10.80,3.20,12,0.05,28753.00,97039.00,354500,20240801,-12.41,237500,20240229,30.74,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,245500,26.48,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-500,5,-0.16,143065000,461,42.18,312000,312000,309500,403500,217500,310500,310336.23,58.34,0,-29,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4030,10.78,3.19,12,0.04,28753.00,97039.00,354500,20240801,-12.55,237500,20240229,30.53,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245500,26.27,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310000,-500,5,-0.16,130982750,422,38.61,312000,312000,309500,403500,217500,310500,310385.66,58.34,0,-28,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4030,10.78,3.19,12,0.03,28753.00,97039.00,354500,20240801,-12.55,237500,20240229,30.53,325000,-4.62,20250102,306500,1.14,20250305,354500,-12.55,20240801,245500,26.27,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,500,2,0.16,36692000,118,10.80,312000,312000,310500,403500,217500,310500,310949.15,58.34,0,-22,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4043,10.82,3.20,12,0.01,28753.00,97039.00,354500,20240801,-12.27,237500,20240229,30.95,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245500,26.68,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250313,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312000,1500,2,0.48,2184000,7,0.64,312000,312000,312000,403500,217500,310500,312000.00,58.34,0,-3,314500,312500,311000,309000,307500,311750,308250,70,93000,5000,235980,500,1,1300000,4056,10.85,3.22,12,0.00,28753.00,97039.00,354500,20240801,-11.99,237500,20240229,31.37,325000,-4.00,20250102,306500,1.79,20250305,354500,-11.99,20240801,245500,27.09,20240313,1.23,N,002960,5000,70 억,,758360,N,N,25,N,00,N
20250312,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,310500,-1000,5,-0.32,340755500,1093,74.15,312000,313000,309500,404500,218500,311500,311761.67,58.34,0,-120,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4037,10.80,3.20,12,0.08,28753.00,97039.00,354500,20240801,-12.41,236500,20240228,31.29,325000,-4.46,20250102,306500,1.31,20250305,354500,-12.41,20240801,245000,26.73,20240312,1.24,N,002960,5000,70 억,,758470,N,N,25,N,00,N
20250312,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-500,5,-0.16,302853500,971,65.88,312000,313000,309500,404500,218500,311500,311898.56,58.34,0,-136,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4043,10.82,3.20,12,0.07,28753.00,97039.00,354500,20240801,-12.27,236500,20240228,31.50,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.24,N,002960,5000,70 억,,758470,N,N,0,N,00,N
20250312,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,311000,-500,5,-0.16,295377000,947,64.25,312000,313000,309500,404500,218500,311500,311908.13,58.34,0,-133,314166,312832,310166,308832,306166,313500,309500,70,93000,5000,236740,500,1,1300000,4043,10.82,3.20,12,0.07,28753.00,97039.00,354500,20240801,-12.27,236500,20240228,31.50,325000,-4.31,20250102,306500,1.47,20250305,354500,-12.27,20240801,245000,26.94,20240312,1.24,N,002960,5000,70 억,,758470,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 20250313 160138 57 100.00 KOSPI 화학 N N N N N 309500 -1000 5 -0.32 330562500 1066 97.53 312000 312000 309500 403500 217500 310500 310099.53 58.34 0 -91 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4024 10.76 3.19 12 0.08 28753.00 97039.00 354500 20240801 -12.69 237500 20240229 30.32 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 245500 26.07 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
3 20250313 150139 57 100.00 KOSPI 화학 N N N N N 309500 -1000 5 -0.32 256874500 828 75.75 312000 312000 309500 403500 217500 310500 310234.90 58.34 0 -52 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4024 10.76 3.19 12 0.06 28753.00 97039.00 354500 20240801 -12.69 237500 20240229 30.32 325000 -4.77 20250102 306500 0.98 20250305 354500 -12.69 20240801 245500 26.07 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
4 20250313 140138 57 100.00 KOSPI 화학 N N N N N 310500 0 3 0.00 225576250 727 66.51 312000 312000 309500 403500 217500 310500 310283.70 58.34 0 -27 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4037 10.80 3.20 12 0.06 28753.00 97039.00 354500 20240801 -12.41 237500 20240229 30.74 325000 -4.46 20250102 306500 1.31 20250305 354500 -12.41 20240801 245500 26.48 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
5 20250313 130138 57 100.00 KOSPI 화학 N N N N N 310500 0 3 0.00 204169750 658 60.20 312000 312000 309500 403500 217500 310500 310288.37 58.34 0 -26 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4037 10.80 3.20 12 0.05 28753.00 97039.00 354500 20240801 -12.41 237500 20240229 30.74 325000 -4.46 20250102 306500 1.31 20250305 354500 -12.41 20240801 245500 26.48 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
6 20250313 120138 57 100.00 KOSPI 화학 N N N N N 310000 -500 5 -0.16 143065000 461 42.18 312000 312000 309500 403500 217500 310500 310336.23 58.34 0 -29 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4030 10.78 3.19 12 0.04 28753.00 97039.00 354500 20240801 -12.55 237500 20240229 30.53 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245500 26.27 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
7 20250313 110138 57 100.00 KOSPI 화학 N N N N N 310000 -500 5 -0.16 130982750 422 38.61 312000 312000 309500 403500 217500 310500 310385.66 58.34 0 -28 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4030 10.78 3.19 12 0.03 28753.00 97039.00 354500 20240801 -12.55 237500 20240229 30.53 325000 -4.62 20250102 306500 1.14 20250305 354500 -12.55 20240801 245500 26.27 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
8 20250313 100138 57 100.00 KOSPI 화학 N N N N N 311000 500 2 0.16 36692000 118 10.80 312000 312000 310500 403500 217500 310500 310949.15 58.34 0 -22 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4043 10.82 3.20 12 0.01 28753.00 97039.00 354500 20240801 -12.27 237500 20240229 30.95 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245500 26.68 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
9 20250313 090139 57 100.00 KOSPI 화학 N N N N N 312000 1500 2 0.48 2184000 7 0.64 312000 312000 312000 403500 217500 310500 312000.00 58.34 0 -3 314500 312500 311000 309000 307500 311750 308250 70 93000 5000 235980 500 1 1300000 4056 10.85 3.22 12 0.00 28753.00 97039.00 354500 20240801 -11.99 237500 20240229 31.37 325000 -4.00 20250102 306500 1.79 20250305 354500 -11.99 20240801 245500 27.09 20240313 1.23 N 002960 5000 70 억 758360 N N 25 N 00 N
10 20250312 160138 57 100.00 KOSPI 화학 N N N N N 310500 -1000 5 -0.32 340755500 1093 74.15 312000 313000 309500 404500 218500 311500 311761.67 58.34 0 -120 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4037 10.80 3.20 12 0.08 28753.00 97039.00 354500 20240801 -12.41 236500 20240228 31.29 325000 -4.46 20250102 306500 1.31 20250305 354500 -12.41 20240801 245000 26.73 20240312 1.24 N 002960 5000 70 억 758470 N N 25 N 00 N
11 20250312 150139 57 100.00 KOSPI 화학 N N N N N 311000 -500 5 -0.16 302853500 971 65.88 312000 313000 309500 404500 218500 311500 311898.56 58.34 0 -136 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4043 10.82 3.20 12 0.07 28753.00 97039.00 354500 20240801 -12.27 236500 20240228 31.50 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245000 26.94 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N
12 20250312 140138 57 100.00 KOSPI 화학 N N N N N 311000 -500 5 -0.16 295377000 947 64.25 312000 313000 309500 404500 218500 311500 311908.13 58.34 0 -133 314166 312832 310166 308832 306166 313500 309500 70 93000 5000 236740 500 1 1300000 4043 10.82 3.20 12 0.07 28753.00 97039.00 354500 20240801 -12.27 236500 20240228 31.50 325000 -4.31 20250102 306500 1.47 20250305 354500 -12.27 20240801 245000 26.94 20240312 1.24 N 002960 5000 70 억 758470 N N 0 N 00 N