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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002100/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
20250404,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,40,2,0.46,250951300,28683,93.68,8710,8840,8700,11370,6130,8750,8749.11,0.63,0,-1154,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1716,9.98,0.68,12,0.15,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8670,1.38,20250403,10770,-18.38,20240701,8600,2.21,20241209,0.56,Y,002100,500,108 억,,122349,N,N,311,N,00,N
20250404,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,0,3,0.00,224215720,25636,83.73,8710,8840,8700,11370,6130,8750,8746.13,0.63,0,-1393,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1708,9.93,0.67,12,0.13,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,0,3,0.00,212969650,24351,79.53,8710,8840,8700,11370,6130,8750,8745.83,0.63,0,-1452,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1708,9.93,0.67,12,0.12,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8770,20,2,0.23,196338390,22453,73.33,8710,8840,8700,11370,6130,8750,8744.41,0.63,0,-263,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1712,9.95,0.67,12,0.12,881.00,13017.00,10860,20240325,-19.24,8600,20241209,1.98,9770,-10.24,20250328,8670,1.15,20250403,10770,-18.57,20240701,8600,1.98,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,120125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,30,2,0.34,163576320,18712,61.11,8710,8840,8700,11370,6130,8750,8741.78,0.63,0,629,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1714,9.97,0.67,12,0.10,881.00,13017.00,10860,20240325,-19.15,8600,20241209,2.09,9770,-10.13,20250328,8670,1.27,20250403,10770,-18.48,20240701,8600,2.09,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,110125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,30,2,0.34,92181490,10557,34.48,8710,8790,8700,11370,6130,8750,8731.77,0.63,0,-253,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1714,9.97,0.67,12,0.05,881.00,13017.00,10860,20240325,-19.15,8600,20241209,2.09,9770,-10.13,20250328,8670,1.27,20250403,10770,-18.48,20240701,8600,2.09,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,100125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-20,5,-0.23,71078005,8148,26.61,8710,8780,8700,11370,6130,8750,8723.34,0.63,0,918,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1704,9.91,0.67,12,0.04,881.00,13017.00,10860,20240325,-19.61,8600,20241209,1.51,9770,-10.64,20250328,8670,0.69,20250403,10770,-18.94,20240701,8600,1.51,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250404,090126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8700,-50,5,-0.57,2247500,258,0.84,8710,8710,8700,11370,6130,8750,8709.68,0.63,0,-64,8816,8782,8726,8692,8636,8800,8710,108,2620,500,6470,10,1,19522575,1698,9.88,0.67,12,0.00,881.00,13017.00,10860,20240325,-19.89,8600,20241209,1.16,9770,-10.95,20250328,8670,0.35,20250403,10770,-19.22,20240701,8600,1.16,20241209,0.56,Y,002100,500,108 억,,122349,N,N,50,N,00,N
20250403,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,266677250,30618,82.20,8730,8760,8670,11410,6150,8780,8709.79,0.63,0,-802,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.16,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,50,N,00,N
20250403,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8720,-60,5,-0.68,255946770,29390,78.90,8730,8760,8670,11410,6150,8780,8708.63,0.63,0,-180,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1702,9.90,0.67,12,0.15,881.00,13017.00,10860,20240325,-19.71,8600,20241209,1.40,9770,-10.75,20250328,8670,0.58,20250403,10770,-19.03,20240701,8600,1.40,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N
20250403,140125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,234744340,26966,72.40,8730,8760,8670,11410,6150,8780,8705.20,0.63,0,308,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.14,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,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 20250404 160125 55 60.00 KOSPI 화학 N N N Y 60 N 8790 40 2 0.46 250951300 28683 93.68 8710 8840 8700 11370 6130 8750 8749.11 0.63 0 -1154 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1716 9.98 0.68 12 0.15 881.00 13017.00 10860 20240325 -19.06 8600 20241209 2.21 9770 -10.03 20250328 8670 1.38 20250403 10770 -18.38 20240701 8600 2.21 20241209 0.56 Y 002100 500 108 억 122349 N N 311 N 00 N
3 20250404 150126 55 60.00 KOSPI 화학 N N N Y 60 N 8750 0 3 0.00 224215720 25636 83.73 8710 8840 8700 11370 6130 8750 8746.13 0.63 0 -1393 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1708 9.93 0.67 12 0.13 881.00 13017.00 10860 20240325 -19.43 8600 20241209 1.74 9770 -10.44 20250328 8670 0.92 20250403 10770 -18.76 20240701 8600 1.74 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
4 20250404 140126 55 60.00 KOSPI 화학 N N N Y 60 N 8750 0 3 0.00 212969650 24351 79.53 8710 8840 8700 11370 6130 8750 8745.83 0.63 0 -1452 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1708 9.93 0.67 12 0.12 881.00 13017.00 10860 20240325 -19.43 8600 20241209 1.74 9770 -10.44 20250328 8670 0.92 20250403 10770 -18.76 20240701 8600 1.74 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
5 20250404 130126 55 60.00 KOSPI 화학 N N N Y 60 N 8770 20 2 0.23 196338390 22453 73.33 8710 8840 8700 11370 6130 8750 8744.41 0.63 0 -263 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1712 9.95 0.67 12 0.12 881.00 13017.00 10860 20240325 -19.24 8600 20241209 1.98 9770 -10.24 20250328 8670 1.15 20250403 10770 -18.57 20240701 8600 1.98 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
6 20250404 120125 55 60.00 KOSPI 화학 N N N Y 60 N 8780 30 2 0.34 163576320 18712 61.11 8710 8840 8700 11370 6130 8750 8741.78 0.63 0 629 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1714 9.97 0.67 12 0.10 881.00 13017.00 10860 20240325 -19.15 8600 20241209 2.09 9770 -10.13 20250328 8670 1.27 20250403 10770 -18.48 20240701 8600 2.09 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
7 20250404 110125 55 60.00 KOSPI 화학 N N N Y 60 N 8780 30 2 0.34 92181490 10557 34.48 8710 8790 8700 11370 6130 8750 8731.77 0.63 0 -253 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1714 9.97 0.67 12 0.05 881.00 13017.00 10860 20240325 -19.15 8600 20241209 2.09 9770 -10.13 20250328 8670 1.27 20250403 10770 -18.48 20240701 8600 2.09 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
8 20250404 100125 55 60.00 KOSPI 화학 N N N Y 60 N 8730 -20 5 -0.23 71078005 8148 26.61 8710 8780 8700 11370 6130 8750 8723.34 0.63 0 918 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1704 9.91 0.67 12 0.04 881.00 13017.00 10860 20240325 -19.61 8600 20241209 1.51 9770 -10.64 20250328 8670 0.69 20250403 10770 -18.94 20240701 8600 1.51 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
9 20250404 090126 55 60.00 KOSPI 화학 N N N Y 60 N 8700 -50 5 -0.57 2247500 258 0.84 8710 8710 8700 11370 6130 8750 8709.68 0.63 0 -64 8816 8782 8726 8692 8636 8800 8710 108 2620 500 6470 10 1 19522575 1698 9.88 0.67 12 0.00 881.00 13017.00 10860 20240325 -19.89 8600 20241209 1.16 9770 -10.95 20250328 8670 0.35 20250403 10770 -19.22 20240701 8600 1.16 20241209 0.56 Y 002100 500 108 억 122349 N N 50 N 00 N
10 20250403 160125 55 60.00 KOSPI 화학 N N N Y 60 N 8750 -30 5 -0.34 266677250 30618 82.20 8730 8760 8670 11410 6150 8780 8709.79 0.63 0 -802 8933 8856 8803 8726 8673 8830 8700 108 2630 500 6490 10 1 19522575 1708 9.93 0.67 12 0.16 881.00 13017.00 10860 20240325 -19.43 8600 20241209 1.74 9770 -10.44 20250328 8670 0.92 20250403 10770 -18.76 20240701 8600 1.74 20241209 0.65 Y 002100 500 108 억 123190 N N 50 N 00 N
11 20250403 150125 55 60.00 KOSPI 화학 N N N Y 60 N 8720 -60 5 -0.68 255946770 29390 78.90 8730 8760 8670 11410 6150 8780 8708.63 0.63 0 -180 8933 8856 8803 8726 8673 8830 8700 108 2630 500 6490 10 1 19522575 1702 9.90 0.67 12 0.15 881.00 13017.00 10860 20240325 -19.71 8600 20241209 1.40 9770 -10.75 20250328 8670 0.58 20250403 10770 -19.03 20240701 8600 1.40 20241209 0.65 Y 002100 500 108 억 123190 N N 2 N 00 N
12 20250403 140125 55 60.00 KOSPI 화학 N N N Y 60 N 8750 -30 5 -0.34 234744340 26966 72.40 8730 8760 8670 11410 6150 8780 8705.20 0.63 0 308 8933 8856 8803 8726 8673 8830 8700 108 2630 500 6490 10 1 19522575 1708 9.93 0.67 12 0.14 881.00 13017.00 10860 20240325 -19.43 8600 20241209 1.74 9770 -10.44 20250328 8670 0.92 20250403 10770 -18.76 20240701 8600 1.74 20241209 0.65 Y 002100 500 108 억 123190 N N 2 N 00 N