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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001570/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
20250228,160125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22500,-800,5,-3.43,79143701050,3464571,80.46,22950,24150,22000,30250,16350,23300,22843.98,6.14,0,-472003,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14393,-21.63,6.67,12,5.42,-1040.00,3371.00,134100,20240306,-83.22,16410,20250218,37.11,24650,-8.72,20250227,16410,37.11,20250218,134100,-83.22,20240306,16410,37.11,20250218,0.01,N,001570,500,319 억,,3930197,N,N,9495,N,00,N
20250228,150125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22700,-600,5,-2.58,74348395550,3251925,75.53,22950,24150,22000,30250,16350,23300,22862.77,6.14,0,-383177,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14521,-21.83,6.73,12,5.08,-1040.00,3371.00,134100,20240306,-83.07,16410,20250218,38.33,24650,-7.91,20250227,16410,38.33,20250218,134100,-83.07,20240306,16410,38.33,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,140125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22550,-750,5,-3.22,69226428750,3024877,70.25,22950,24150,22000,30250,16350,23300,22885.58,6.14,0,-338247,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14425,-21.68,6.69,12,4.73,-1040.00,3371.00,134100,20240306,-83.18,16410,20250218,37.42,24650,-8.52,20250227,16410,37.42,20250218,134100,-83.18,20240306,16410,37.42,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,130125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22100,-1200,5,-5.15,64372867900,2808080,65.22,22950,24150,22000,30250,16350,23300,22924.04,6.14,0,-302830,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14137,-21.25,6.56,12,4.39,-1040.00,3371.00,134100,20240306,-83.52,16410,20250218,34.67,24650,-10.34,20250227,16410,34.67,20250218,134100,-83.52,20240306,16410,34.67,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,120124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22150,-1150,5,-4.94,59402630300,2583912,60.01,22950,24150,22000,30250,16350,23300,22989.31,6.14,0,-281650,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14169,-21.30,6.57,12,4.04,-1040.00,3371.00,134100,20240306,-83.48,16410,20250218,34.98,24650,-10.14,20250227,16410,34.98,20250218,134100,-83.48,20240306,16410,34.98,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,110125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22550,-750,5,-3.22,49084937500,2119424,49.22,22950,24150,22300,30250,16350,23300,23159.51,6.14,0,-209918,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14425,-21.68,6.69,12,3.31,-1040.00,3371.00,134100,20240306,-83.18,16410,20250218,37.42,24650,-8.52,20250227,16410,37.42,20250218,134100,-83.18,20240306,16410,37.42,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,100125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22650,-650,5,-2.79,40938220400,1758570,40.84,22950,24150,22300,30250,16350,23300,23279.26,6.14,0,-157805,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14489,-21.78,6.72,12,2.75,-1040.00,3371.00,134100,20240306,-83.11,16410,20250218,38.03,24650,-8.11,20250227,16410,38.03,20250218,134100,-83.11,20240306,16410,38.03,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250228,090125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,22850,-450,5,-1.93,2921938850,128833,2.99,22950,22950,22300,30250,16350,23300,22675.76,6.14,0,11410,25333,24316,23633,22616,21933,23975,22275,320,6950,500,16310,50,1,63967196,14617,-21.97,6.78,12,0.20,-1040.00,3371.00,134100,20240306,-82.96,16410,20250218,39.24,24650,-7.30,20250227,16410,39.24,20250218,134100,-82.96,20240306,16410,39.24,20250218,0.01,N,001570,500,319 억,,3930197,N,N,726,N,00,N
20250227,160124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,23300,-600,5,-2.51,101263031000,4280899,37.70,23900,24650,22950,31050,16750,23900,23654.57,7.24,0,-706978,27033,25466,22583,21016,18133,26250,21800,320,7150,500,16730,50,1,63967196,14904,-22.40,6.91,12,6.69,-1040.00,3371.00,134100,20240306,-82.62,16410,20250218,41.99,24650,-5.48,20250227,16410,41.99,20250218,134100,-82.62,20240306,16410,41.99,20250218,0.01,N,001570,500,319 억,,4633339,N,N,726,N,00,N
20250227,150125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,23250,-650,5,-2.72,96834574400,4090265,36.02,23900,24650,22950,31050,16750,23900,23674.13,7.24,0,-678696,27033,25466,22583,21016,18133,26250,21800,320,7150,500,16730,50,1,63967196,14872,-22.36,6.90,12,6.39,-1040.00,3371.00,134100,20240306,-82.66,16410,20250218,41.68,24650,-5.68,20250227,16410,41.68,20250218,134100,-82.66,20240306,16410,41.68,20250218,0.01,N,001570,500,319 억,,4633339,N,N,613,N,00,N
20250227,140125,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,23250,-650,5,-2.72,91166880100,3846913,33.88,23900,24650,22950,31050,16750,23900,23698.46,7.24,0,-611959,27033,25466,22583,21016,18133,26250,21800,320,7150,500,16730,50,1,63967196,14872,-22.36,6.90,12,6.01,-1040.00,3371.00,134100,20240306,-82.66,16410,20250218,41.68,24650,-5.68,20250227,16410,41.68,20250218,134100,-82.66,20240306,16410,41.68,20250218,0.01,N,001570,500,319 억,,4633339,N,N,613,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 20250228 160125 57 100.00 KOSPI200 화학 N N N N Y 22500 -800 5 -3.43 79143701050 3464571 80.46 22950 24150 22000 30250 16350 23300 22843.98 6.14 0 -472003 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14393 -21.63 6.67 12 5.42 -1040.00 3371.00 134100 20240306 -83.22 16410 20250218 37.11 24650 -8.72 20250227 16410 37.11 20250218 134100 -83.22 20240306 16410 37.11 20250218 0.01 N 001570 500 319 억 3930197 N N 9495 N 00 N
3 20250228 150125 57 100.00 KOSPI200 화학 N N N N Y 22700 -600 5 -2.58 74348395550 3251925 75.53 22950 24150 22000 30250 16350 23300 22862.77 6.14 0 -383177 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14521 -21.83 6.73 12 5.08 -1040.00 3371.00 134100 20240306 -83.07 16410 20250218 38.33 24650 -7.91 20250227 16410 38.33 20250218 134100 -83.07 20240306 16410 38.33 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
4 20250228 140125 57 100.00 KOSPI200 화학 N N N N Y 22550 -750 5 -3.22 69226428750 3024877 70.25 22950 24150 22000 30250 16350 23300 22885.58 6.14 0 -338247 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14425 -21.68 6.69 12 4.73 -1040.00 3371.00 134100 20240306 -83.18 16410 20250218 37.42 24650 -8.52 20250227 16410 37.42 20250218 134100 -83.18 20240306 16410 37.42 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
5 20250228 130125 57 100.00 KOSPI200 화학 N N N N Y 22100 -1200 5 -5.15 64372867900 2808080 65.22 22950 24150 22000 30250 16350 23300 22924.04 6.14 0 -302830 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14137 -21.25 6.56 12 4.39 -1040.00 3371.00 134100 20240306 -83.52 16410 20250218 34.67 24650 -10.34 20250227 16410 34.67 20250218 134100 -83.52 20240306 16410 34.67 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
6 20250228 120124 57 100.00 KOSPI200 화학 N N N N Y 22150 -1150 5 -4.94 59402630300 2583912 60.01 22950 24150 22000 30250 16350 23300 22989.31 6.14 0 -281650 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14169 -21.30 6.57 12 4.04 -1040.00 3371.00 134100 20240306 -83.48 16410 20250218 34.98 24650 -10.14 20250227 16410 34.98 20250218 134100 -83.48 20240306 16410 34.98 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
7 20250228 110125 57 100.00 KOSPI200 화학 N N N N Y 22550 -750 5 -3.22 49084937500 2119424 49.22 22950 24150 22300 30250 16350 23300 23159.51 6.14 0 -209918 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14425 -21.68 6.69 12 3.31 -1040.00 3371.00 134100 20240306 -83.18 16410 20250218 37.42 24650 -8.52 20250227 16410 37.42 20250218 134100 -83.18 20240306 16410 37.42 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
8 20250228 100125 57 100.00 KOSPI200 화학 N N N N Y 22650 -650 5 -2.79 40938220400 1758570 40.84 22950 24150 22300 30250 16350 23300 23279.26 6.14 0 -157805 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14489 -21.78 6.72 12 2.75 -1040.00 3371.00 134100 20240306 -83.11 16410 20250218 38.03 24650 -8.11 20250227 16410 38.03 20250218 134100 -83.11 20240306 16410 38.03 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
9 20250228 090125 57 100.00 KOSPI200 화학 N N N N Y 22850 -450 5 -1.93 2921938850 128833 2.99 22950 22950 22300 30250 16350 23300 22675.76 6.14 0 11410 25333 24316 23633 22616 21933 23975 22275 320 6950 500 16310 50 1 63967196 14617 -21.97 6.78 12 0.20 -1040.00 3371.00 134100 20240306 -82.96 16410 20250218 39.24 24650 -7.30 20250227 16410 39.24 20250218 134100 -82.96 20240306 16410 39.24 20250218 0.01 N 001570 500 319 억 3930197 N N 726 N 00 N
10 20250227 160124 57 100.00 KOSPI200 화학 N N N N Y 23300 -600 5 -2.51 101263031000 4280899 37.70 23900 24650 22950 31050 16750 23900 23654.57 7.24 0 -706978 27033 25466 22583 21016 18133 26250 21800 320 7150 500 16730 50 1 63967196 14904 -22.40 6.91 12 6.69 -1040.00 3371.00 134100 20240306 -82.62 16410 20250218 41.99 24650 -5.48 20250227 16410 41.99 20250218 134100 -82.62 20240306 16410 41.99 20250218 0.01 N 001570 500 319 억 4633339 N N 726 N 00 N
11 20250227 150125 57 100.00 KOSPI200 화학 N N N N Y 23250 -650 5 -2.72 96834574400 4090265 36.02 23900 24650 22950 31050 16750 23900 23674.13 7.24 0 -678696 27033 25466 22583 21016 18133 26250 21800 320 7150 500 16730 50 1 63967196 14872 -22.36 6.90 12 6.39 -1040.00 3371.00 134100 20240306 -82.66 16410 20250218 41.68 24650 -5.68 20250227 16410 41.68 20250218 134100 -82.66 20240306 16410 41.68 20250218 0.01 N 001570 500 319 억 4633339 N N 613 N 00 N
12 20250227 140125 57 100.00 KOSPI200 화학 N N N N Y 23250 -650 5 -2.72 91166880100 3846913 33.88 23900 24650 22950 31050 16750 23900 23698.46 7.24 0 -611959 27033 25466 22583 21016 18133 26250 21800 320 7150 500 16730 50 1 63967196 14872 -22.36 6.90 12 6.01 -1040.00 3371.00 134100 20240306 -82.66 16410 20250218 41.68 24650 -5.68 20250227 16410 41.68 20250218 134100 -82.66 20240306 16410 41.68 20250218 0.01 N 001570 500 319 억 4633339 N N 613 N 00 N