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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002100/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9800,20,2,0.20,73349615,7500,46.92,9710,9820,9710,12710,6850,9780,9779.95,0.66,0,-454,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1913,11.12,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.67,8500,20250407,15.29,10730,-8.67,20250627,8500,15.29,20250407,10730,-8.67,20250627,8500,15.29,20250407,0.70,Y,002100,500,108 억,,129175,N,N,317,N,00,N
20250806,150121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,70470015,7206,45.09,9710,9820,9710,12710,6850,9780,9779.35,0.66,0,-322,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,140122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,69403055,7097,44.40,9710,9820,9710,12710,6850,9780,9779.21,0.66,0,-226,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.04,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,130122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9740,-40,5,-0.41,63277585,6470,40.48,9710,9820,9710,12710,6850,9780,9780.15,0.66,0,-176,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1901,11.06,0.75,12,0.03,881.00,13017.00,10730,20250627,-9.23,8500,20250407,14.59,10730,-9.23,20250627,8500,14.59,20250407,10730,-9.23,20250627,8500,14.59,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,120121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9780,0,3,0.00,59285425,6061,37.92,9710,9820,9710,12710,6850,9780,9781.46,0.66,0,-20,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1909,11.10,0.75,12,0.03,881.00,13017.00,10730,20250627,-8.85,8500,20250407,15.06,10730,-8.85,20250627,8500,15.06,20250407,10730,-8.85,20250627,8500,15.06,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,110122,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9770,-10,5,-0.10,54884685,5610,35.10,9710,9820,9710,12710,6850,9780,9783.37,0.66,0,-142,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1907,11.09,0.75,12,0.03,881.00,13017.00,10730,20250627,-8.95,8500,20250407,14.94,10730,-8.95,20250627,8500,14.94,20250407,10730,-8.95,20250627,8500,14.94,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,100121,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9790,10,2,0.10,27180055,2778,17.38,9710,9820,9710,12710,6850,9780,9784.04,0.66,0,-732,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1911,11.11,0.75,12,0.01,881.00,13017.00,10730,20250627,-8.76,8500,20250407,15.18,10730,-8.76,20250627,8500,15.18,20250407,10730,-8.76,20250627,8500,15.18,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,N,00,N
20250806,090123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9710,-70,5,-0.72,1048680,108,0.68,9710,9710,9710,12710,6850,9780,9710.00,0.66,0,42,9933,9856,9783,9706,9633,9895,9745,108,2930,500,7430,10,1,19522575,1896,11.02,0.75,12,0.00,881.00,13017.00,10730,20250627,-9.51,8500,20250407,14.24,10730,-9.51,20250627,8500,14.24,20250407,10730,-9.51,20250627,8500,14.24,20250407,0.70,Y,002100,500,108 억,,129175,N,N,158,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 20250806 160121 55 60.00 KOSPI 화학 N N N Y 60 N 9800 20 2 0.20 73349615 7500 46.92 9710 9820 9710 12710 6850 9780 9779.95 0.66 0 -454 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1913 11.12 0.75 12 0.04 881.00 13017.00 10730 20250627 -8.67 8500 20250407 15.29 10730 -8.67 20250627 8500 15.29 20250407 10730 -8.67 20250627 8500 15.29 20250407 0.70 Y 002100 500 108 억 129175 N N 317 N 00 N
3 20250806 150121 55 60.00 KOSPI 화학 N N N Y 60 N 9790 10 2 0.10 70470015 7206 45.09 9710 9820 9710 12710 6850 9780 9779.35 0.66 0 -322 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1911 11.11 0.75 12 0.04 881.00 13017.00 10730 20250627 -8.76 8500 20250407 15.18 10730 -8.76 20250627 8500 15.18 20250407 10730 -8.76 20250627 8500 15.18 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
4 20250806 140122 55 60.00 KOSPI 화학 N N N Y 60 N 9790 10 2 0.10 69403055 7097 44.40 9710 9820 9710 12710 6850 9780 9779.21 0.66 0 -226 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1911 11.11 0.75 12 0.04 881.00 13017.00 10730 20250627 -8.76 8500 20250407 15.18 10730 -8.76 20250627 8500 15.18 20250407 10730 -8.76 20250627 8500 15.18 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
5 20250806 130122 55 60.00 KOSPI 화학 N N N Y 60 N 9740 -40 5 -0.41 63277585 6470 40.48 9710 9820 9710 12710 6850 9780 9780.15 0.66 0 -176 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1901 11.06 0.75 12 0.03 881.00 13017.00 10730 20250627 -9.23 8500 20250407 14.59 10730 -9.23 20250627 8500 14.59 20250407 10730 -9.23 20250627 8500 14.59 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
6 20250806 120121 55 60.00 KOSPI 화학 N N N Y 60 N 9780 0 3 0.00 59285425 6061 37.92 9710 9820 9710 12710 6850 9780 9781.46 0.66 0 -20 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1909 11.10 0.75 12 0.03 881.00 13017.00 10730 20250627 -8.85 8500 20250407 15.06 10730 -8.85 20250627 8500 15.06 20250407 10730 -8.85 20250627 8500 15.06 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
7 20250806 110122 55 60.00 KOSPI 화학 N N N Y 60 N 9770 -10 5 -0.10 54884685 5610 35.10 9710 9820 9710 12710 6850 9780 9783.37 0.66 0 -142 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1907 11.09 0.75 12 0.03 881.00 13017.00 10730 20250627 -8.95 8500 20250407 14.94 10730 -8.95 20250627 8500 14.94 20250407 10730 -8.95 20250627 8500 14.94 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
8 20250806 100121 55 60.00 KOSPI 화학 N N N Y 60 N 9790 10 2 0.10 27180055 2778 17.38 9710 9820 9710 12710 6850 9780 9784.04 0.66 0 -732 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1911 11.11 0.75 12 0.01 881.00 13017.00 10730 20250627 -8.76 8500 20250407 15.18 10730 -8.76 20250627 8500 15.18 20250407 10730 -8.76 20250627 8500 15.18 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N
9 20250806 090123 55 60.00 KOSPI 화학 N N N Y 60 N 9710 -70 5 -0.72 1048680 108 0.68 9710 9710 9710 12710 6850 9780 9710.00 0.66 0 42 9933 9856 9783 9706 9633 9895 9745 108 2930 500 7430 10 1 19522575 1896 11.02 0.75 12 0.00 881.00 13017.00 10730 20250627 -9.51 8500 20250407 14.24 10730 -9.51 20250627 8500 14.24 20250407 10730 -9.51 20250627 8500 14.24 20250407 0.70 Y 002100 500 108 억 129175 N N 158 N 00 N