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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16910,480,2,2.92,39761207730,2348125,247.21,16420,17400,16410,21350,11510,16430,16933.31,8.23,0,249584,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10817,-16.26,5.02,12,3.67,-1040.00,3371.00,134100,20240306,-87.39,16410,20250219,3.05,22150,-23.66,20250120,16410,3.05,20250219,134100,-87.39,20240306,16410,3.05,20250219,0.02,N,001570,500,319 억,,5261709,N,N,642,N,00,N
20250219,150124,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16970,540,2,3.29,38423622200,2269215,238.90,16420,17400,16410,21350,11510,16430,16932.68,8.23,0,246769,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10855,-16.32,5.03,12,3.55,-1040.00,3371.00,134100,20240306,-87.35,16410,20250219,3.41,22150,-23.39,20250120,16410,3.41,20250219,134100,-87.35,20240306,16410,3.41,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,140123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17000,570,2,3.47,35481730330,2096470,220.72,16420,17400,16410,21350,11510,16430,16924.64,8.23,0,212337,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10874,-16.35,5.04,12,3.28,-1040.00,3371.00,134100,20240306,-87.32,16410,20250219,3.60,22150,-23.25,20250120,16410,3.60,20250219,134100,-87.32,20240306,16410,3.60,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,130123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16960,530,2,3.23,33378680080,1972349,207.65,16420,17400,16410,21350,11510,16430,16923.45,8.23,0,205252,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10849,-16.31,5.03,12,3.08,-1040.00,3371.00,134100,20240306,-87.35,16410,20250219,3.35,22150,-23.43,20250120,16410,3.35,20250219,134100,-87.35,20240306,16410,3.35,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,120123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16870,440,2,2.68,31314663490,1850454,194.81,16420,17400,16410,21350,11510,16430,16922.84,8.23,0,210641,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10791,-16.22,5.00,12,2.89,-1040.00,3371.00,134100,20240306,-87.42,16410,20250219,2.80,22150,-23.84,20250120,16410,2.80,20250219,134100,-87.42,20240306,16410,2.80,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,110123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17150,720,2,4.38,27256418430,1610788,169.58,16420,17400,16410,21350,11510,16430,16921.34,8.23,0,282822,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10970,-16.49,5.09,12,2.52,-1040.00,3371.00,134100,20240306,-87.21,16410,20250219,4.51,22150,-22.57,20250120,16410,4.51,20250219,134100,-87.21,20240306,16410,4.51,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,100123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,17020,590,2,3.59,14112500030,846077,89.07,16420,17040,16410,21350,11510,16430,16680.09,8.23,0,172842,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10887,-16.37,5.05,12,1.32,-1040.00,3371.00,134100,20240306,-87.31,16410,20250219,3.72,22150,-23.16,20250120,16410,3.72,20250219,134100,-87.31,20240306,16410,3.72,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250219,090123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16480,50,2,0.30,738577090,44943,4.73,16420,16490,16410,21350,11510,16430,16433.69,8.23,0,17818,17030,16730,16570,16270,16110,16650,16190,320,4920,500,11500,10,1,63967196,10542,-15.85,4.89,12,0.07,-1040.00,3371.00,134100,20240306,-87.71,16410,20250219,0.43,22150,-25.60,20250120,16410,0.43,20250219,134100,-87.71,20240306,16410,0.43,20250219,0.02,N,001570,500,319 억,,5261709,N,N,6650,N,00,N
20250218,160123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16430,-360,5,-2.14,15482152040,937537,63.34,16840,16870,16410,21800,11760,16790,16513.67,8.42,0,-135959,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10510,-15.80,4.87,12,1.47,-1040.00,3371.00,134100,20240306,-87.75,16410,20250218,0.12,22150,-25.82,20250120,16410,0.12,20250218,134100,-87.75,20240306,16410,0.12,20250218,0.02,N,001570,500,319 억,,5386669,N,N,6650,N,00,N
20250218,150123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16420,-370,5,-2.20,14639964800,886269,59.87,16840,16870,16410,21800,11760,16790,16518.45,8.42,0,-129285,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10503,-15.79,4.87,12,1.39,-1040.00,3371.00,134100,20240306,-87.76,16410,20250218,0.06,22150,-25.87,20250120,16410,0.06,20250218,134100,-87.76,20240306,16410,0.06,20250218,0.02,N,001570,500,319 억,,5386669,N,N,5518,N,00,N
20250218,140123,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,16430,-360,5,-2.14,12977304830,785059,53.04,16840,16870,16420,21800,11760,16790,16530.14,8.42,0,-120792,17696,17242,16846,16392,15996,17045,16195,320,5010,500,11750,10,1,63967196,10510,-15.80,4.87,12,1.23,-1040.00,3371.00,134100,20240306,-87.75,16420,20250218,0.06,22150,-25.82,20250120,16420,0.06,20250218,134100,-87.75,20240306,16420,0.06,20250218,0.02,N,001570,500,319 억,,5386669,N,N,5518,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 20250219 160123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16910 480 2 2.92 39761207730 2348125 247.21 16420 17400 16410 21350 11510 16430 16933.31 8.23 0 249584 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10817 -16.26 5.02 12 3.67 -1040.00 3371.00 134100 20240306 -87.39 16410 20250219 3.05 22150 -23.66 20250120 16410 3.05 20250219 134100 -87.39 20240306 16410 3.05 20250219 0.02 N 001570 500 319 억 5261709 N N 642 N 00 N
3 20250219 150124 57 100.00 KOSPI200 신저가 화학 N N N N Y 16970 540 2 3.29 38423622200 2269215 238.90 16420 17400 16410 21350 11510 16430 16932.68 8.23 0 246769 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10855 -16.32 5.03 12 3.55 -1040.00 3371.00 134100 20240306 -87.35 16410 20250219 3.41 22150 -23.39 20250120 16410 3.41 20250219 134100 -87.35 20240306 16410 3.41 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
4 20250219 140123 57 100.00 KOSPI200 신저가 화학 N N N N Y 17000 570 2 3.47 35481730330 2096470 220.72 16420 17400 16410 21350 11510 16430 16924.64 8.23 0 212337 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10874 -16.35 5.04 12 3.28 -1040.00 3371.00 134100 20240306 -87.32 16410 20250219 3.60 22150 -23.25 20250120 16410 3.60 20250219 134100 -87.32 20240306 16410 3.60 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
5 20250219 130123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16960 530 2 3.23 33378680080 1972349 207.65 16420 17400 16410 21350 11510 16430 16923.45 8.23 0 205252 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10849 -16.31 5.03 12 3.08 -1040.00 3371.00 134100 20240306 -87.35 16410 20250219 3.35 22150 -23.43 20250120 16410 3.35 20250219 134100 -87.35 20240306 16410 3.35 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
6 20250219 120123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16870 440 2 2.68 31314663490 1850454 194.81 16420 17400 16410 21350 11510 16430 16922.84 8.23 0 210641 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10791 -16.22 5.00 12 2.89 -1040.00 3371.00 134100 20240306 -87.42 16410 20250219 2.80 22150 -23.84 20250120 16410 2.80 20250219 134100 -87.42 20240306 16410 2.80 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
7 20250219 110123 57 100.00 KOSPI200 신저가 화학 N N N N Y 17150 720 2 4.38 27256418430 1610788 169.58 16420 17400 16410 21350 11510 16430 16921.34 8.23 0 282822 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10970 -16.49 5.09 12 2.52 -1040.00 3371.00 134100 20240306 -87.21 16410 20250219 4.51 22150 -22.57 20250120 16410 4.51 20250219 134100 -87.21 20240306 16410 4.51 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
8 20250219 100123 57 100.00 KOSPI200 신저가 화학 N N N N Y 17020 590 2 3.59 14112500030 846077 89.07 16420 17040 16410 21350 11510 16430 16680.09 8.23 0 172842 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10887 -16.37 5.05 12 1.32 -1040.00 3371.00 134100 20240306 -87.31 16410 20250219 3.72 22150 -23.16 20250120 16410 3.72 20250219 134100 -87.31 20240306 16410 3.72 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
9 20250219 090123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16480 50 2 0.30 738577090 44943 4.73 16420 16490 16410 21350 11510 16430 16433.69 8.23 0 17818 17030 16730 16570 16270 16110 16650 16190 320 4920 500 11500 10 1 63967196 10542 -15.85 4.89 12 0.07 -1040.00 3371.00 134100 20240306 -87.71 16410 20250219 0.43 22150 -25.60 20250120 16410 0.43 20250219 134100 -87.71 20240306 16410 0.43 20250219 0.02 N 001570 500 319 억 5261709 N N 6650 N 00 N
10 20250218 160123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16430 -360 5 -2.14 15482152040 937537 63.34 16840 16870 16410 21800 11760 16790 16513.67 8.42 0 -135959 17696 17242 16846 16392 15996 17045 16195 320 5010 500 11750 10 1 63967196 10510 -15.80 4.87 12 1.47 -1040.00 3371.00 134100 20240306 -87.75 16410 20250218 0.12 22150 -25.82 20250120 16410 0.12 20250218 134100 -87.75 20240306 16410 0.12 20250218 0.02 N 001570 500 319 억 5386669 N N 6650 N 00 N
11 20250218 150123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16420 -370 5 -2.20 14639964800 886269 59.87 16840 16870 16410 21800 11760 16790 16518.45 8.42 0 -129285 17696 17242 16846 16392 15996 17045 16195 320 5010 500 11750 10 1 63967196 10503 -15.79 4.87 12 1.39 -1040.00 3371.00 134100 20240306 -87.76 16410 20250218 0.06 22150 -25.87 20250120 16410 0.06 20250218 134100 -87.76 20240306 16410 0.06 20250218 0.02 N 001570 500 319 억 5386669 N N 5518 N 00 N
12 20250218 140123 57 100.00 KOSPI200 신저가 화학 N N N N Y 16430 -360 5 -2.14 12977304830 785059 53.04 16840 16870 16420 21800 11760 16790 16530.14 8.42 0 -120792 17696 17242 16846 16392 15996 17045 16195 320 5010 500 11750 10 1 63967196 10510 -15.80 4.87 12 1.23 -1040.00 3371.00 134100 20240306 -87.75 16420 20250218 0.06 22150 -25.82 20250120 16420 0.06 20250218 134100 -87.75 20240306 16420 0.06 20250218 0.02 N 001570 500 319 억 5386669 N N 5518 N 00 N