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
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
20250414,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8850,60,2,0.68,205530520,23316,131.82,8790,8870,8710,11420,6160,8790,8815.00,0.72,0,540,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1728,10.05,0.68,12,0.12,881.00,13017.00,10770,20240701,-17.83,8500,20250407,4.12,9770,-9.42,20250328,8500,4.12,20250407,10770,-17.83,20240701,8500,4.12,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1630,N,00,N
20250414,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,50,2,0.57,178472680,20260,114.54,8790,8860,8710,11420,6160,8790,8809.12,0.72,0,-22,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1726,10.03,0.68,12,0.10,881.00,13017.00,10770,20240701,-17.92,8500,20250407,4.00,9770,-9.52,20250328,8500,4.00,20250407,10770,-17.92,20240701,8500,4.00,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8850,60,2,0.68,175705535,19947,112.77,8790,8860,8710,11420,6160,8790,8808.62,0.72,0,-240,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1728,10.05,0.68,12,0.10,881.00,13017.00,10770,20240701,-17.83,8500,20250407,4.12,9770,-9.42,20250328,8500,4.12,20250407,10770,-17.83,20240701,8500,4.12,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8840,50,2,0.57,139035785,15804,89.35,8790,8850,8710,11420,6160,8790,8797.51,0.72,0,1816,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1726,10.03,0.68,12,0.08,881.00,13017.00,10770,20240701,-17.92,8500,20250407,4.00,9770,-9.52,20250328,8500,4.00,20250407,10770,-17.92,20240701,8500,4.00,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8820,30,2,0.34,125541955,14276,80.71,8790,8840,8710,11420,6160,8790,8793.92,0.72,0,2210,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1722,10.01,0.68,12,0.07,881.00,13017.00,10770,20240701,-18.11,8500,20250407,3.76,9770,-9.72,20250328,8500,3.76,20250407,10770,-18.11,20240701,8500,3.76,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,20,2,0.23,81199960,9248,52.28,8790,8810,8710,11420,6160,8790,8780.27,0.72,0,947,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1720,10.00,0.68,12,0.05,881.00,13017.00,10770,20240701,-18.20,8500,20250407,3.65,9770,-9.83,20250328,8500,3.65,20250407,10770,-18.20,20240701,8500,3.65,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8800,10,2,0.11,53171790,6064,34.28,8790,8810,8710,11420,6160,8790,8768.44,0.72,0,1042,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1718,9.99,0.68,12,0.03,881.00,13017.00,10770,20240701,-18.29,8500,20250407,3.53,9770,-9.93,20250328,8500,3.53,20250407,10770,-18.29,20240701,8500,3.53,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250414,090126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,0,3,0.00,3532750,403,2.28,8790,8790,8740,11420,6160,8790,8766.13,0.72,0,-294,8943,8866,8723,8646,8503,8905,8685,108,2630,500,6500,10,1,19522575,1716,9.98,0.68,12,0.00,881.00,13017.00,10770,20240701,-18.38,8500,20250407,3.41,9770,-10.03,20250328,8500,3.41,20250407,10770,-18.38,20240701,8500,3.41,20250407,0.51,Y,002100,500,108 억,,141373,N,N,1344,N,00,N
20250411,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,50,2,0.57,147540325,16880,64.63,8580,8800,8580,11360,6120,8740,8740.53,0.71,0,4368,8833,8786,8703,8656,8573,8810,8680,108,2620,500,6460,10,1,19522575,1716,9.98,0.68,12,0.09,881.00,13017.00,10770,20240701,-18.38,8500,20250407,3.41,9770,-10.03,20250328,8500,3.41,20250407,10770,-18.38,20240701,8500,3.41,20250407,0.52,Y,002100,500,108 억,,137796,N,N,1344,N,00,N
20250411,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8740,0,3,0.00,121864325,13958,53.44,8580,8800,8580,11360,6120,8740,8730.79,0.71,0,3431,8833,8786,8703,8656,8573,8810,8680,108,2620,500,6460,10,1,19522575,1706,9.92,0.67,12,0.07,881.00,13017.00,10770,20240701,-18.85,8500,20250407,2.82,9770,-10.54,20250328,8500,2.82,20250407,10770,-18.85,20240701,8500,2.82,20250407,0.52,Y,002100,500,108 억,,137796,N,N,451,N,00,N
20250411,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,10,2,0.11,91203305,10455,40.03,8580,8800,8580,11360,6120,8740,8723.42,0.71,0,2129,8833,8786,8703,8656,8573,8810,8680,108,2620,500,6460,10,1,19522575,1708,9.93,0.67,12,0.05,881.00,13017.00,10770,20240701,-18.76,8500,20250407,2.94,9770,-10.44,20250328,8500,2.94,20250407,10770,-18.76,20240701,8500,2.94,20250407,0.52,Y,002100,500,108 억,,137796,N,N,451,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 160127 55 60.00 KOSPI 화학 N N N Y 60 N 8850 60 2 0.68 205530520 23316 131.82 8790 8870 8710 11420 6160 8790 8815.00 0.72 0 540 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1728 10.05 0.68 12 0.12 881.00 13017.00 10770 20240701 -17.83 8500 20250407 4.12 9770 -9.42 20250328 8500 4.12 20250407 10770 -17.83 20240701 8500 4.12 20250407 0.51 Y 002100 500 108 억 141373 N N 1630 N 00 N
3 20250414 150127 55 60.00 KOSPI 화학 N N N Y 60 N 8840 50 2 0.57 178472680 20260 114.54 8790 8860 8710 11420 6160 8790 8809.12 0.72 0 -22 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1726 10.03 0.68 12 0.10 881.00 13017.00 10770 20240701 -17.92 8500 20250407 4.00 9770 -9.52 20250328 8500 4.00 20250407 10770 -17.92 20240701 8500 4.00 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
4 20250414 140126 55 60.00 KOSPI 화학 N N N Y 60 N 8850 60 2 0.68 175705535 19947 112.77 8790 8860 8710 11420 6160 8790 8808.62 0.72 0 -240 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1728 10.05 0.68 12 0.10 881.00 13017.00 10770 20240701 -17.83 8500 20250407 4.12 9770 -9.42 20250328 8500 4.12 20250407 10770 -17.83 20240701 8500 4.12 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
5 20250414 130127 55 60.00 KOSPI 화학 N N N Y 60 N 8840 50 2 0.57 139035785 15804 89.35 8790 8850 8710 11420 6160 8790 8797.51 0.72 0 1816 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1726 10.03 0.68 12 0.08 881.00 13017.00 10770 20240701 -17.92 8500 20250407 4.00 9770 -9.52 20250328 8500 4.00 20250407 10770 -17.92 20240701 8500 4.00 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
6 20250414 120127 55 60.00 KOSPI 화학 N N N Y 60 N 8820 30 2 0.34 125541955 14276 80.71 8790 8840 8710 11420 6160 8790 8793.92 0.72 0 2210 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1722 10.01 0.68 12 0.07 881.00 13017.00 10770 20240701 -18.11 8500 20250407 3.76 9770 -9.72 20250328 8500 3.76 20250407 10770 -18.11 20240701 8500 3.76 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
7 20250414 110126 55 60.00 KOSPI 화학 N N N Y 60 N 8810 20 2 0.23 81199960 9248 52.28 8790 8810 8710 11420 6160 8790 8780.27 0.72 0 947 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1720 10.00 0.68 12 0.05 881.00 13017.00 10770 20240701 -18.20 8500 20250407 3.65 9770 -9.83 20250328 8500 3.65 20250407 10770 -18.20 20240701 8500 3.65 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
8 20250414 100126 55 60.00 KOSPI 화학 N N N Y 60 N 8800 10 2 0.11 53171790 6064 34.28 8790 8810 8710 11420 6160 8790 8768.44 0.72 0 1042 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1718 9.99 0.68 12 0.03 881.00 13017.00 10770 20240701 -18.29 8500 20250407 3.53 9770 -9.93 20250328 8500 3.53 20250407 10770 -18.29 20240701 8500 3.53 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
9 20250414 090126 55 60.00 KOSPI 화학 N N N Y 60 N 8790 0 3 0.00 3532750 403 2.28 8790 8790 8740 11420 6160 8790 8766.13 0.72 0 -294 8943 8866 8723 8646 8503 8905 8685 108 2630 500 6500 10 1 19522575 1716 9.98 0.68 12 0.00 881.00 13017.00 10770 20240701 -18.38 8500 20250407 3.41 9770 -10.03 20250328 8500 3.41 20250407 10770 -18.38 20240701 8500 3.41 20250407 0.51 Y 002100 500 108 억 141373 N N 1344 N 00 N
10 20250411 160126 55 60.00 KOSPI 화학 N N N Y 60 N 8790 50 2 0.57 147540325 16880 64.63 8580 8800 8580 11360 6120 8740 8740.53 0.71 0 4368 8833 8786 8703 8656 8573 8810 8680 108 2620 500 6460 10 1 19522575 1716 9.98 0.68 12 0.09 881.00 13017.00 10770 20240701 -18.38 8500 20250407 3.41 9770 -10.03 20250328 8500 3.41 20250407 10770 -18.38 20240701 8500 3.41 20250407 0.52 Y 002100 500 108 억 137796 N N 1344 N 00 N
11 20250411 150126 55 60.00 KOSPI 화학 N N N Y 60 N 8740 0 3 0.00 121864325 13958 53.44 8580 8800 8580 11360 6120 8740 8730.79 0.71 0 3431 8833 8786 8703 8656 8573 8810 8680 108 2620 500 6460 10 1 19522575 1706 9.92 0.67 12 0.07 881.00 13017.00 10770 20240701 -18.85 8500 20250407 2.82 9770 -10.54 20250328 8500 2.82 20250407 10770 -18.85 20240701 8500 2.82 20250407 0.52 Y 002100 500 108 억 137796 N N 451 N 00 N
12 20250411 140127 55 60.00 KOSPI 화학 N N N Y 60 N 8750 10 2 0.11 91203305 10455 40.03 8580 8800 8580 11360 6120 8740 8723.42 0.71 0 2129 8833 8786 8703 8656 8573 8810 8680 108 2620 500 6460 10 1 19522575 1708 9.93 0.67 12 0.05 881.00 13017.00 10770 20240701 -18.76 8500 20250407 2.94 9770 -10.44 20250328 8500 2.94 20250407 10770 -18.76 20240701 8500 2.94 20250407 0.52 Y 002100 500 108 억 137796 N N 451 N 00 N