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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19190,2510,2,15.05,242600557970,12611468,921.04,16980,20500,16910,21650,11680,16680,19236.57,8.31,0,-334773,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12275,-18.45,5.69,12,19.72,-1040.00,3371.00,134100,20240306,-85.69,16410,20250218,16.94,22150,-13.36,20250120,16410,16.94,20250218,134100,-85.69,20240306,16410,16.94,20250218,0.02,N,001570,500,319 억,,5314743,N,N,202,N,00,N
20250221,150124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19210,2530,2,15.17,235428276100,12238008,893.77,16980,20500,16910,21650,11680,16680,19237.48,8.31,0,-328937,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12288,-18.47,5.70,12,19.13,-1040.00,3371.00,134100,20240306,-85.67,16410,20250218,17.06,22150,-13.27,20250120,16410,17.06,20250218,134100,-85.67,20240306,16410,17.06,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,140124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19160,2480,2,14.87,218198100840,11342779,828.39,16980,20500,16910,21650,11680,16680,19236.75,8.31,0,-282787,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12256,-18.42,5.68,12,17.73,-1040.00,3371.00,134100,20240306,-85.71,16410,20250218,16.76,22150,-13.50,20250120,16410,16.76,20250218,134100,-85.71,20240306,16410,16.76,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,130123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19010,2330,2,13.97,208082167040,10811425,789.58,16980,20500,16910,21650,11680,16680,19246.52,8.31,0,-260308,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12160,-18.28,5.64,12,16.90,-1040.00,3371.00,134100,20240306,-85.82,16410,20250218,15.84,22150,-14.18,20250120,16410,15.84,20250218,134100,-85.82,20240306,16410,15.84,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,120124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,18790,2110,2,12.65,194579643010,10099024,737.55,16980,20500,16910,21650,11680,16680,19267.19,8.31,0,-198741,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12019,-18.07,5.57,12,15.79,-1040.00,3371.00,134100,20240306,-85.99,16410,20250218,14.50,22150,-15.17,20250120,16410,14.50,20250218,134100,-85.99,20240306,16410,14.50,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,110124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19090,2410,2,14.45,173923266800,9002870,657.50,16980,20500,16910,21650,11680,16680,19318.66,8.31,0,-76672,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12211,-18.36,5.66,12,14.07,-1040.00,3371.00,134100,20240306,-85.76,16410,20250218,16.33,22150,-13.81,20250120,16410,16.33,20250218,134100,-85.76,20240306,16410,16.33,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,100124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19810,3130,2,18.76,138859805030,7183241,524.61,16980,20500,16910,21650,11680,16680,19331.10,8.31,0,177154,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12672,-19.05,5.88,12,11.23,-1040.00,3371.00,134100,20240306,-85.23,16410,20250218,20.72,22150,-10.56,20250120,16410,20.72,20250218,134100,-85.23,20240306,16410,20.72,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250221,090124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17240,560,2,3.36,889797560,52141,3.81,16980,17250,16910,21650,11680,16680,17065.62,8.31,0,19120,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,11028,-16.58,5.11,12,0.08,-1040.00,3371.00,134100,20240306,-87.14,16410,20250218,5.06,22150,-22.17,20250120,16410,5.06,20250218,134100,-87.14,20240306,16410,5.06,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N
20250220,160124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,16680,-230,5,-1.36,23265159460,1361205,57.60,17010,17660,16670,21950,11840,16910,17091.76,8.62,0,-196660,17896,17402,16906,16412,15916,17650,16660,320,5040,500,11830,10,1,63967196,10670,-16.04,4.95,12,2.13,-1040.00,3371.00,134100,20240306,-87.56,16410,20250218,1.65,22150,-24.70,20250120,16410,1.65,20250218,134100,-87.56,20240306,16410,1.65,20250218,0.02,N,001570,500,319 억,,5511884,N,N,1962,N,00,N
20250220,150123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,16720,-190,5,-1.12,21921073960,1280661,54.19,17010,17660,16690,21950,11840,16910,17117.00,8.62,0,-171636,17896,17402,16906,16412,15916,17650,16660,320,5040,500,11830,10,1,63967196,10695,-16.08,4.96,12,2.00,-1040.00,3371.00,134100,20240306,-87.53,16410,20250218,1.89,22150,-24.51,20250120,16410,1.89,20250218,134100,-87.53,20240306,16410,1.89,20250218,0.02,N,001570,500,319 억,,5511884,N,N,642,N,00,N
20250220,140124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,16960,50,2,0.30,19186227510,1118098,47.32,17010,17660,16770,21950,11840,16910,17159.70,8.62,0,-115608,17896,17402,16906,16412,15916,17650,16660,320,5040,500,11830,10,1,63967196,10849,-16.31,5.03,12,1.75,-1040.00,3371.00,134100,20240306,-87.35,16410,20250218,3.35,22150,-23.43,20250120,16410,3.35,20250218,134100,-87.35,20240306,16410,3.35,20250218,0.02,N,001570,500,319 억,,5511884,N,N,642,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 20250221 160123 57 100.00 KOSPI200 화학 N N N N Y 19190 2510 2 15.05 242600557970 12611468 921.04 16980 20500 16910 21650 11680 16680 19236.57 8.31 0 -334773 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12275 -18.45 5.69 12 19.72 -1040.00 3371.00 134100 20240306 -85.69 16410 20250218 16.94 22150 -13.36 20250120 16410 16.94 20250218 134100 -85.69 20240306 16410 16.94 20250218 0.02 N 001570 500 319 억 5314743 N N 202 N 00 N
3 20250221 150124 57 100.00 KOSPI200 화학 N N N N Y 19210 2530 2 15.17 235428276100 12238008 893.77 16980 20500 16910 21650 11680 16680 19237.48 8.31 0 -328937 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12288 -18.47 5.70 12 19.13 -1040.00 3371.00 134100 20240306 -85.67 16410 20250218 17.06 22150 -13.27 20250120 16410 17.06 20250218 134100 -85.67 20240306 16410 17.06 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
4 20250221 140124 57 100.00 KOSPI200 화학 N N N N Y 19160 2480 2 14.87 218198100840 11342779 828.39 16980 20500 16910 21650 11680 16680 19236.75 8.31 0 -282787 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12256 -18.42 5.68 12 17.73 -1040.00 3371.00 134100 20240306 -85.71 16410 20250218 16.76 22150 -13.50 20250120 16410 16.76 20250218 134100 -85.71 20240306 16410 16.76 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
5 20250221 130123 57 100.00 KOSPI200 화학 N N N N Y 19010 2330 2 13.97 208082167040 10811425 789.58 16980 20500 16910 21650 11680 16680 19246.52 8.31 0 -260308 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12160 -18.28 5.64 12 16.90 -1040.00 3371.00 134100 20240306 -85.82 16410 20250218 15.84 22150 -14.18 20250120 16410 15.84 20250218 134100 -85.82 20240306 16410 15.84 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
6 20250221 120124 57 100.00 KOSPI200 화학 N N N N Y 18790 2110 2 12.65 194579643010 10099024 737.55 16980 20500 16910 21650 11680 16680 19267.19 8.31 0 -198741 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12019 -18.07 5.57 12 15.79 -1040.00 3371.00 134100 20240306 -85.99 16410 20250218 14.50 22150 -15.17 20250120 16410 14.50 20250218 134100 -85.99 20240306 16410 14.50 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
7 20250221 110124 57 100.00 KOSPI200 화학 N N N N Y 19090 2410 2 14.45 173923266800 9002870 657.50 16980 20500 16910 21650 11680 16680 19318.66 8.31 0 -76672 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12211 -18.36 5.66 12 14.07 -1040.00 3371.00 134100 20240306 -85.76 16410 20250218 16.33 22150 -13.81 20250120 16410 16.33 20250218 134100 -85.76 20240306 16410 16.33 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
8 20250221 100124 57 100.00 KOSPI200 화학 N N N N Y 19810 3130 2 18.76 138859805030 7183241 524.61 16980 20500 16910 21650 11680 16680 19331.10 8.31 0 177154 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 12672 -19.05 5.88 12 11.23 -1040.00 3371.00 134100 20240306 -85.23 16410 20250218 20.72 22150 -10.56 20250120 16410 20.72 20250218 134100 -85.23 20240306 16410 20.72 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
9 20250221 090124 57 100.00 KOSPI200 화학 N N N N Y 17240 560 2 3.36 889797560 52141 3.81 16980 17250 16910 21650 11680 16680 17065.62 8.31 0 19120 17993 17336 17003 16346 16013 17170 16180 320 4970 500 11670 10 1 63967196 11028 -16.58 5.11 12 0.08 -1040.00 3371.00 134100 20240306 -87.14 16410 20250218 5.06 22150 -22.17 20250120 16410 5.06 20250218 134100 -87.14 20240306 16410 5.06 20250218 0.02 N 001570 500 319 억 5314743 N N 1962 N 00 N
10 20250220 160124 57 100.00 KOSPI200 화학 N N N N Y 16680 -230 5 -1.36 23265159460 1361205 57.60 17010 17660 16670 21950 11840 16910 17091.76 8.62 0 -196660 17896 17402 16906 16412 15916 17650 16660 320 5040 500 11830 10 1 63967196 10670 -16.04 4.95 12 2.13 -1040.00 3371.00 134100 20240306 -87.56 16410 20250218 1.65 22150 -24.70 20250120 16410 1.65 20250218 134100 -87.56 20240306 16410 1.65 20250218 0.02 N 001570 500 319 억 5511884 N N 1962 N 00 N
11 20250220 150123 57 100.00 KOSPI200 화학 N N N N Y 16720 -190 5 -1.12 21921073960 1280661 54.19 17010 17660 16690 21950 11840 16910 17117.00 8.62 0 -171636 17896 17402 16906 16412 15916 17650 16660 320 5040 500 11830 10 1 63967196 10695 -16.08 4.96 12 2.00 -1040.00 3371.00 134100 20240306 -87.53 16410 20250218 1.89 22150 -24.51 20250120 16410 1.89 20250218 134100 -87.53 20240306 16410 1.89 20250218 0.02 N 001570 500 319 억 5511884 N N 642 N 00 N
12 20250220 140124 57 100.00 KOSPI200 화학 N N N N Y 16960 50 2 0.30 19186227510 1118098 47.32 17010 17660 16770 21950 11840 16910 17159.70 8.62 0 -115608 17896 17402 16906 16412 15916 17650 16660 320 5040 500 11830 10 1 63967196 10849 -16.31 5.03 12 1.75 -1040.00 3371.00 134100 20240306 -87.35 16410 20250218 3.35 22150 -23.43 20250120 16410 3.35 20250218 134100 -87.35 20240306 16410 3.35 20250218 0.02 N 001570 500 319 억 5511884 N N 642 N 00 N