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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002100/price/prices-20250201.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
20250212,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-30,5,-0.33,85228980,9392,116.99,9140,9140,9050,11810,6370,9090,9074.64,0.36,0,-1021,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1769,9.35,0.72,12,0.05,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8950,1.23,20250102,10860,-16.57,20240325,8600,5.35,20241209,0.54,N,002100,500,108 억,,69680,N,N,81,N,00,N
20250212,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-30,5,-0.33,77294650,8516,106.08,9140,9140,9050,11810,6370,9090,9076.40,0.36,0,-860,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1769,9.35,0.72,12,0.04,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8950,1.23,20250102,10860,-16.57,20240325,8600,5.35,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9060,-30,5,-0.33,61086540,6726,83.78,9140,9140,9050,11810,6370,9090,9082.15,0.36,0,-700,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1769,9.35,0.72,12,0.03,969.00,12519.00,10860,20240325,-16.57,8600,20241209,5.35,9550,-5.13,20250207,8950,1.23,20250102,10860,-16.57,20240325,8600,5.35,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,130127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9080,-10,5,-0.11,38875550,4277,53.28,9140,9140,9070,11810,6370,9090,9089.44,0.36,0,-211,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1773,9.37,0.73,12,0.02,969.00,12519.00,10860,20240325,-16.39,8600,20241209,5.58,9550,-4.92,20250207,8950,1.45,20250102,10860,-16.39,20240325,8600,5.58,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,120127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,0,3,0.00,17019990,1871,23.31,9140,9140,9070,11810,6370,9090,9096.73,0.36,0,-187,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1775,9.38,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,0,3,0.00,9816820,1079,13.44,9140,9140,9070,11810,6370,9090,9098.07,0.36,0,-182,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1775,9.38,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,100127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,10,2,0.11,5222460,574,7.15,9140,9140,9070,11810,6370,9090,9098.36,0.36,0,-19,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1777,9.39,0.73,12,0.00,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8950,1.68,20250102,10860,-16.21,20240325,8600,5.81,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250212,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9140,50,2,0.55,91400,10,0.12,9140,9140,9140,11810,6370,9090,9140.00,0.36,0,-1,9183,9136,9103,9056,9023,9120,9040,108,2720,500,6720,10,1,19522575,1784,9.43,0.73,12,0.00,969.00,12519.00,10860,20240325,-15.84,8600,20241209,6.28,9550,-4.29,20250207,8950,2.12,20250102,10860,-15.84,20240325,8600,6.28,20241209,0.54,N,002100,500,108 억,,69680,N,N,0,N,00,N
20250211,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,72152360,7928,50.46,9150,9150,9070,11860,6400,9130,9100.95,0.36,0,-1478,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
20250211,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9090,-40,5,-0.44,65551540,7202,45.84,9150,9150,9070,11860,6400,9130,9101.85,0.36,0,-1438,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1775,9.38,0.73,12,0.04,969.00,12519.00,10860,20240325,-16.30,8600,20241209,5.70,9550,-4.82,20250207,8950,1.56,20250102,10860,-16.30,20240325,8600,5.70,20241209,0.56,N,002100,500,108 억,,70476,N,N,0,N,00,N
20250211,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9100,-30,5,-0.33,52245130,5739,36.53,9150,9150,9070,11860,6400,9130,9103.53,0.36,0,-1315,9250,9190,9110,9050,8970,9220,9080,108,2730,500,6750,10,1,19522575,1777,9.39,0.73,12,0.03,969.00,12519.00,10860,20240325,-16.21,8600,20241209,5.81,9550,-4.71,20250207,8950,1.68,20250102,10860,-16.21,20240325,8600,5.81,20241209,0.56,N,002100,500,108 억,,70476,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 20250212 160127 55 60.00 KOSPI 화학 N N N Y 60 N 9060 -30 5 -0.33 85228980 9392 116.99 9140 9140 9050 11810 6370 9090 9074.64 0.36 0 -1021 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1769 9.35 0.72 12 0.05 969.00 12519.00 10860 20240325 -16.57 8600 20241209 5.35 9550 -5.13 20250207 8950 1.23 20250102 10860 -16.57 20240325 8600 5.35 20241209 0.54 N 002100 500 108 억 69680 N N 81 N 00 N
3 20250212 150127 55 60.00 KOSPI 화학 N N N Y 60 N 9060 -30 5 -0.33 77294650 8516 106.08 9140 9140 9050 11810 6370 9090 9076.40 0.36 0 -860 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1769 9.35 0.72 12 0.04 969.00 12519.00 10860 20240325 -16.57 8600 20241209 5.35 9550 -5.13 20250207 8950 1.23 20250102 10860 -16.57 20240325 8600 5.35 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
4 20250212 140127 55 60.00 KOSPI 화학 N N N Y 60 N 9060 -30 5 -0.33 61086540 6726 83.78 9140 9140 9050 11810 6370 9090 9082.15 0.36 0 -700 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1769 9.35 0.72 12 0.03 969.00 12519.00 10860 20240325 -16.57 8600 20241209 5.35 9550 -5.13 20250207 8950 1.23 20250102 10860 -16.57 20240325 8600 5.35 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
5 20250212 130127 55 60.00 KOSPI 화학 N N N Y 60 N 9080 -10 5 -0.11 38875550 4277 53.28 9140 9140 9070 11810 6370 9090 9089.44 0.36 0 -211 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1773 9.37 0.73 12 0.02 969.00 12519.00 10860 20240325 -16.39 8600 20241209 5.58 9550 -4.92 20250207 8950 1.45 20250102 10860 -16.39 20240325 8600 5.58 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
6 20250212 120127 55 60.00 KOSPI 화학 N N N Y 60 N 9090 0 3 0.00 17019990 1871 23.31 9140 9140 9070 11810 6370 9090 9096.73 0.36 0 -187 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1775 9.38 0.73 12 0.01 969.00 12519.00 10860 20240325 -16.30 8600 20241209 5.70 9550 -4.82 20250207 8950 1.56 20250102 10860 -16.30 20240325 8600 5.70 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
7 20250212 110127 55 60.00 KOSPI 화학 N N N Y 60 N 9090 0 3 0.00 9816820 1079 13.44 9140 9140 9070 11810 6370 9090 9098.07 0.36 0 -182 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1775 9.38 0.73 12 0.01 969.00 12519.00 10860 20240325 -16.30 8600 20241209 5.70 9550 -4.82 20250207 8950 1.56 20250102 10860 -16.30 20240325 8600 5.70 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
8 20250212 100127 55 60.00 KOSPI 화학 N N N Y 60 N 9100 10 2 0.11 5222460 574 7.15 9140 9140 9070 11810 6370 9090 9098.36 0.36 0 -19 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 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 8950 1.68 20250102 10860 -16.21 20240325 8600 5.81 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
9 20250212 090127 55 60.00 KOSPI 화학 N N N Y 60 N 9140 50 2 0.55 91400 10 0.12 9140 9140 9140 11810 6370 9090 9140.00 0.36 0 -1 9183 9136 9103 9056 9023 9120 9040 108 2720 500 6720 10 1 19522575 1784 9.43 0.73 12 0.00 969.00 12519.00 10860 20240325 -15.84 8600 20241209 6.28 9550 -4.29 20250207 8950 2.12 20250102 10860 -15.84 20240325 8600 6.28 20241209 0.54 N 002100 500 108 억 69680 N N 0 N 00 N
10 20250211 160127 55 60.00 KOSPI 화학 N N N Y 60 N 9090 -40 5 -0.44 72152360 7928 50.46 9150 9150 9070 11860 6400 9130 9100.95 0.36 0 -1478 9250 9190 9110 9050 8970 9220 9080 108 2730 500 6750 10 1 19522575 1775 9.38 0.73 12 0.04 969.00 12519.00 10860 20240325 -16.30 8600 20241209 5.70 9550 -4.82 20250207 8950 1.56 20250102 10860 -16.30 20240325 8600 5.70 20241209 0.56 N 002100 500 108 억 70476 N N 0 N 00 N
11 20250211 150127 55 60.00 KOSPI 화학 N N N Y 60 N 9090 -40 5 -0.44 65551540 7202 45.84 9150 9150 9070 11860 6400 9130 9101.85 0.36 0 -1438 9250 9190 9110 9050 8970 9220 9080 108 2730 500 6750 10 1 19522575 1775 9.38 0.73 12 0.04 969.00 12519.00 10860 20240325 -16.30 8600 20241209 5.70 9550 -4.82 20250207 8950 1.56 20250102 10860 -16.30 20240325 8600 5.70 20241209 0.56 N 002100 500 108 억 70476 N N 0 N 00 N
12 20250211 140127 55 60.00 KOSPI 화학 N N N Y 60 N 9100 -30 5 -0.33 52245130 5739 36.53 9150 9150 9070 11860 6400 9130 9103.53 0.36 0 -1315 9250 9190 9110 9050 8970 9220 9080 108 2730 500 6750 10 1 19522575 1777 9.39 0.73 12 0.03 969.00 12519.00 10860 20240325 -16.21 8600 20241209 5.81 9550 -4.71 20250207 8950 1.68 20250102 10860 -16.21 20240325 8600 5.81 20241209 0.56 N 002100 500 108 억 70476 N N 0 N 00 N