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
002100/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
20250306,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,180424695,19801,263.21,9050,9160,9050,11840,6380,9110,9111.90,0.51,0,4416,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,4,N,00,N
20250306,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,10,2,0.11,177453545,19475,258.87,9050,9160,9050,11840,6380,9110,9111.86,0.51,0,4330,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1780,9.41,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9550,-4.50,20250207,8930,2.13,20250304,10860,-16.02,20240325,8600,6.05,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,176569740,19378,257.58,9050,9160,9050,11840,6380,9110,9111.87,0.51,0,4388,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,171832330,18858,250.67,9050,9160,9050,11840,6380,9110,9111.91,0.51,0,4441,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.10,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,140770700,15465,205.57,9050,9160,9050,11840,6380,9110,9102.53,0.51,0,6792,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.08,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,0,3,0.00,128158200,14083,187.20,9050,9140,9050,11840,6380,9110,9100.21,0.51,0,6865,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1779,9.40,0.73,12,0.07,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,20,2,0.22,112567560,12371,164.44,9050,9140,9050,11840,6380,9110,9099.31,0.51,0,6848,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1782,9.42,0.73,12,0.06,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8930,2.24,20250304,10860,-15.93,20240325,8600,6.16,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250306,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,-10,5,-0.11,1819350,201,2.67,9050,9100,9050,11840,6380,9110,9051.49,0.51,0,0,9196,9152,9116,9072,9036,9150,9070,108,2730,500,6740,10,1,19522575,1777,9.39,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8930,1.90,20250304,10860,-16.21,20240325,8600,5.81,20241209,0.54,N,002100,500,108 억,,100298,N,N,9,N,00,N
20250305,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9110,30,2,0.33,68376900,7507,25.46,9110,9160,9080,11800,6360,9080,9108.42,0.52,0,-1017,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1779,9.40,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.11,8600,20241209,5.93,9550,-4.61,20250207,8930,2.02,20250304,10860,-16.11,20240325,8600,5.93,20241209,0.55,N,002100,500,108 억,,101157,N,N,9,N,00,N
20250305,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,50,2,0.55,59338210,6515,22.10,9110,9160,9080,11800,6360,9080,9107.94,0.52,0,-853,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1782,9.42,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8930,2.24,20250304,10860,-15.93,20240325,8600,6.16,20241209,0.55,N,002100,500,108 억,,101157,N,N,6,N,00,N
20250305,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9140,60,2,0.66,54043050,5934,20.13,9110,9160,9080,11800,6360,9080,9107.36,0.52,0,-1208,9193,9136,9033,8976,8873,9165,9005,108,2720,500,6710,10,1,19522575,1784,9.43,0.73,12,0.03,969.00,12519.00,10860,20240325,-15.84,8600,20241209,6.28,9550,-4.29,20250207,8930,2.35,20250304,10860,-15.84,20240325,8600,6.28,20241209,0.55,N,002100,500,108 억,,101157,N,N,6,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 160127 55 60.00 KOSPI 화학 N N N Y 60 N 9120 10 2 0.11 180424695 19801 263.21 9050 9160 9050 11840 6380 9110 9111.90 0.51 0 4416 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1780 9.41 0.73 12 0.10 969.00 12519.00 10860 20240325 -16.02 8600 20241209 6.05 9550 -4.50 20250207 8930 2.13 20250304 10860 -16.02 20240325 8600 6.05 20241209 0.54 N 002100 500 108 억 100298 N N 4 N 00 N
3 20250306 150126 55 60.00 KOSPI 화학 N N N Y 60 N 9120 10 2 0.11 177453545 19475 258.87 9050 9160 9050 11840 6380 9110 9111.86 0.51 0 4330 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1780 9.41 0.73 12 0.10 969.00 12519.00 10860 20240325 -16.02 8600 20241209 6.05 9550 -4.50 20250207 8930 2.13 20250304 10860 -16.02 20240325 8600 6.05 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
4 20250306 140127 55 60.00 KOSPI 화학 N N N Y 60 N 9110 0 3 0.00 176569740 19378 257.58 9050 9160 9050 11840 6380 9110 9111.87 0.51 0 4388 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1779 9.40 0.73 12 0.10 969.00 12519.00 10860 20240325 -16.11 8600 20241209 5.93 9550 -4.61 20250207 8930 2.02 20250304 10860 -16.11 20240325 8600 5.93 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
5 20250306 130126 55 60.00 KOSPI 화학 N N N Y 60 N 9110 0 3 0.00 171832330 18858 250.67 9050 9160 9050 11840 6380 9110 9111.91 0.51 0 4441 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1779 9.40 0.73 12 0.10 969.00 12519.00 10860 20240325 -16.11 8600 20241209 5.93 9550 -4.61 20250207 8930 2.02 20250304 10860 -16.11 20240325 8600 5.93 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
6 20250306 120127 55 60.00 KOSPI 화학 N N N Y 60 N 9110 0 3 0.00 140770700 15465 205.57 9050 9160 9050 11840 6380 9110 9102.53 0.51 0 6792 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1779 9.40 0.73 12 0.08 969.00 12519.00 10860 20240325 -16.11 8600 20241209 5.93 9550 -4.61 20250207 8930 2.02 20250304 10860 -16.11 20240325 8600 5.93 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
7 20250306 110126 55 60.00 KOSPI 화학 N N N Y 60 N 9110 0 3 0.00 128158200 14083 187.20 9050 9140 9050 11840 6380 9110 9100.21 0.51 0 6865 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1779 9.40 0.73 12 0.07 969.00 12519.00 10860 20240325 -16.11 8600 20241209 5.93 9550 -4.61 20250207 8930 2.02 20250304 10860 -16.11 20240325 8600 5.93 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
8 20250306 100127 55 60.00 KOSPI 화학 N N N Y 60 N 9130 20 2 0.22 112567560 12371 164.44 9050 9140 9050 11840 6380 9110 9099.31 0.51 0 6848 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1782 9.42 0.73 12 0.06 969.00 12519.00 10860 20240325 -15.93 8600 20241209 6.16 9550 -4.40 20250207 8930 2.24 20250304 10860 -15.93 20240325 8600 6.16 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
9 20250306 090127 55 60.00 KOSPI 화학 N N N Y 60 N 9100 -10 5 -0.11 1819350 201 2.67 9050 9100 9050 11840 6380 9110 9051.49 0.51 0 0 9196 9152 9116 9072 9036 9150 9070 108 2730 500 6740 10 1 19522575 1777 9.39 0.73 12 0.00 969.00 12519.00 10860 20240325 -16.21 8600 20241209 5.81 9550 -4.71 20250207 8930 1.90 20250304 10860 -16.21 20240325 8600 5.81 20241209 0.54 N 002100 500 108 억 100298 N N 9 N 00 N
10 20250305 160126 55 60.00 KOSPI 화학 N N N Y 60 N 9110 30 2 0.33 68376900 7507 25.46 9110 9160 9080 11800 6360 9080 9108.42 0.52 0 -1017 9193 9136 9033 8976 8873 9165 9005 108 2720 500 6710 10 1 19522575 1779 9.40 0.73 12 0.04 969.00 12519.00 10860 20240325 -16.11 8600 20241209 5.93 9550 -4.61 20250207 8930 2.02 20250304 10860 -16.11 20240325 8600 5.93 20241209 0.55 N 002100 500 108 억 101157 N N 9 N 00 N
11 20250305 150127 55 60.00 KOSPI 화학 N N N Y 60 N 9130 50 2 0.55 59338210 6515 22.10 9110 9160 9080 11800 6360 9080 9107.94 0.52 0 -853 9193 9136 9033 8976 8873 9165 9005 108 2720 500 6710 10 1 19522575 1782 9.42 0.73 12 0.03 969.00 12519.00 10860 20240325 -15.93 8600 20241209 6.16 9550 -4.40 20250207 8930 2.24 20250304 10860 -15.93 20240325 8600 6.16 20241209 0.55 N 002100 500 108 억 101157 N N 6 N 00 N
12 20250305 140126 55 60.00 KOSPI 화학 N N N Y 60 N 9140 60 2 0.66 54043050 5934 20.13 9110 9160 9080 11800 6360 9080 9107.36 0.52 0 -1208 9193 9136 9033 8976 8873 9165 9005 108 2720 500 6710 10 1 19522575 1784 9.43 0.73 12 0.03 969.00 12519.00 10860 20240325 -15.84 8600 20241209 6.28 9550 -4.29 20250207 8930 2.35 20250304 10860 -15.84 20240325 8600 6.28 20241209 0.55 N 002100 500 108 억 101157 N N 6 N 00 N