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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13130,-4640,5,-26.11,157689757450,11395910,0.00,13240,15400,13020,23100,12440,17770,13837.72,5.28,0,197693,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8399,-12.62,3.89,12,17.82,-1040.00,3371.00,134100,20240306,-90.21,13020,20250306,0.84,24650,-46.73,20250227,13020,0.84,20250306,134100,-90.21,20240306,13020,0.84,20250306,0.02,N,001570,500,319 억,,3378261,N,N,143,N,00,N
20250306,150121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13250,-4520,5,-25.44,151832515105,10950686,0.00,13240,15400,13020,23100,12440,17770,13865.11,5.28,0,142583,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8476,-12.74,3.93,12,17.12,-1040.00,3371.00,134100,20240306,-90.12,13020,20250306,1.77,24650,-46.25,20250227,13020,1.77,20250306,134100,-90.12,20240306,13020,1.77,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,140122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13300,-4470,5,-25.15,141499711395,10172891,0.00,13240,15400,13020,23100,12440,17770,13909.49,5.28,0,32205,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8508,-12.79,3.95,12,15.90,-1040.00,3371.00,134100,20240306,-90.08,13020,20250306,2.15,24650,-46.04,20250227,13020,2.15,20250306,134100,-90.08,20240306,13020,2.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,130121,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13500,-4270,5,-24.03,133663356320,9589774,0.00,13240,15400,13020,23100,12440,17770,13938.11,5.28,0,-22612,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8636,-12.98,4.00,12,14.99,-1040.00,3371.00,134100,20240306,-89.93,13020,20250306,3.69,24650,-45.23,20250227,13020,3.69,20250306,134100,-89.93,20240306,13020,3.69,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,120122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13690,-4080,5,-22.96,126913085435,9093086,0.00,13240,15400,13020,23100,12440,17770,13957.10,5.28,0,-9533,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8757,-13.16,4.06,12,14.22,-1040.00,3371.00,134100,20240306,-89.79,13020,20250306,5.15,24650,-44.46,20250227,13020,5.15,20250306,134100,-89.79,20240306,13020,5.15,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,110122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13820,-3950,5,-22.23,116151096805,8314410,0.00,13240,15400,13020,23100,12440,17770,13969.85,5.28,0,-38278,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8840,-13.29,4.10,12,13.00,-1040.00,3371.00,134100,20240306,-89.69,13020,20250306,6.14,24650,-43.94,20250227,13020,6.14,20250306,134100,-89.69,20240306,13020,6.14,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,100122,51,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,13520,-4250,5,-23.92,85980532455,6062234,0.00,13240,15400,13230,23100,12440,17770,14182.98,5.28,0,-27069,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,8648,-13.00,4.01,12,9.48,-1040.00,3371.00,134100,20240306,-89.92,13230,20250306,2.19,24650,-45.15,20250227,13230,2.19,20250306,134100,-89.92,20240306,13230,2.19,20250306,0.02,N,001570,500,319 억,,3378261,N,N,0,N,00,N
20250306,090122,51,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.28,0,0,17770,17770,17770,17770,17770,17770,17770,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3378261,Y,N,0,N,00,N
20250305,160121,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,N,00,N
20250305,150122,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,N,00,N
20250305,140121,58,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17770,0,3,0.00,0,0,0.00,0,0,0,23100,12440,17770,0.00,5.27,0,0,21256,19512,18256,16512,15256,20385,17385,320,5330,500,0,10,1,63967196,11367,-17.09,5.27,12,0.00,-1040.00,3371.00,134100,20240306,-86.75,16410,20250218,8.29,24650,-27.91,20250227,16410,8.29,20250218,134100,-86.75,20240306,16410,8.29,20250218,0.02,N,001570,500,319 억,,3373261,N,N,404,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 20250306 160122 51 100.00 KOSPI200 신저가 화학 N N N N Y 13130 -4640 5 -26.11 157689757450 11395910 0.00 13240 15400 13020 23100 12440 17770 13837.72 5.28 0 197693 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8399 -12.62 3.89 12 17.82 -1040.00 3371.00 134100 20240306 -90.21 13020 20250306 0.84 24650 -46.73 20250227 13020 0.84 20250306 134100 -90.21 20240306 13020 0.84 20250306 0.02 N 001570 500 319 억 3378261 N N 143 N 00 N
3 20250306 150121 51 100.00 KOSPI200 신저가 화학 N N N N Y 13250 -4520 5 -25.44 151832515105 10950686 0.00 13240 15400 13020 23100 12440 17770 13865.11 5.28 0 142583 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8476 -12.74 3.93 12 17.12 -1040.00 3371.00 134100 20240306 -90.12 13020 20250306 1.77 24650 -46.25 20250227 13020 1.77 20250306 134100 -90.12 20240306 13020 1.77 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
4 20250306 140122 51 100.00 KOSPI200 신저가 화학 N N N N Y 13300 -4470 5 -25.15 141499711395 10172891 0.00 13240 15400 13020 23100 12440 17770 13909.49 5.28 0 32205 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8508 -12.79 3.95 12 15.90 -1040.00 3371.00 134100 20240306 -90.08 13020 20250306 2.15 24650 -46.04 20250227 13020 2.15 20250306 134100 -90.08 20240306 13020 2.15 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
5 20250306 130121 51 100.00 KOSPI200 신저가 화학 N N N N Y 13500 -4270 5 -24.03 133663356320 9589774 0.00 13240 15400 13020 23100 12440 17770 13938.11 5.28 0 -22612 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8636 -12.98 4.00 12 14.99 -1040.00 3371.00 134100 20240306 -89.93 13020 20250306 3.69 24650 -45.23 20250227 13020 3.69 20250306 134100 -89.93 20240306 13020 3.69 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
6 20250306 120122 51 100.00 KOSPI200 신저가 화학 N N N N Y 13690 -4080 5 -22.96 126913085435 9093086 0.00 13240 15400 13020 23100 12440 17770 13957.10 5.28 0 -9533 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8757 -13.16 4.06 12 14.22 -1040.00 3371.00 134100 20240306 -89.79 13020 20250306 5.15 24650 -44.46 20250227 13020 5.15 20250306 134100 -89.79 20240306 13020 5.15 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
7 20250306 110122 51 100.00 KOSPI200 신저가 화학 N N N N Y 13820 -3950 5 -22.23 116151096805 8314410 0.00 13240 15400 13020 23100 12440 17770 13969.85 5.28 0 -38278 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8840 -13.29 4.10 12 13.00 -1040.00 3371.00 134100 20240306 -89.69 13020 20250306 6.14 24650 -43.94 20250227 13020 6.14 20250306 134100 -89.69 20240306 13020 6.14 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
8 20250306 100122 51 100.00 KOSPI200 신저가 화학 N N N N Y 13520 -4250 5 -23.92 85980532455 6062234 0.00 13240 15400 13230 23100 12440 17770 14182.98 5.28 0 -27069 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 8648 -13.00 4.01 12 9.48 -1040.00 3371.00 134100 20240306 -89.92 13230 20250306 2.19 24650 -45.15 20250227 13230 2.19 20250306 134100 -89.92 20240306 13230 2.19 20250306 0.02 N 001570 500 319 억 3378261 N N 0 N 00 N
9 20250306 090122 51 100.00 KOSPI200 화학 N N N N Y 17770 0 3 0.00 0 0 0.00 0 0 0 23100 12440 17770 0.00 5.28 0 0 17770 17770 17770 17770 17770 17770 17770 320 5330 500 0 10 1 63967196 11367 -17.09 5.27 12 0.00 -1040.00 3371.00 134100 20240306 -86.75 16410 20250218 8.29 24650 -27.91 20250227 16410 8.29 20250218 134100 -86.75 20240306 16410 8.29 20250218 0.02 N 001570 500 319 억 3378261 Y N 0 N 00 N
10 20250305 160121 58 100.00 KOSPI200 화학 N N N N Y 17770 0 3 0.00 0 0 0.00 0 0 0 23100 12440 17770 0.00 5.27 0 0 21256 19512 18256 16512 15256 20385 17385 320 5330 500 0 10 1 63967196 11367 -17.09 5.27 12 0.00 -1040.00 3371.00 134100 20240306 -86.75 16410 20250218 8.29 24650 -27.91 20250227 16410 8.29 20250218 134100 -86.75 20240306 16410 8.29 20250218 0.02 N 001570 500 319 억 3373261 N N 404 N 00 N
11 20250305 150122 58 100.00 KOSPI200 화학 N N N N Y 17770 0 3 0.00 0 0 0.00 0 0 0 23100 12440 17770 0.00 5.27 0 0 21256 19512 18256 16512 15256 20385 17385 320 5330 500 0 10 1 63967196 11367 -17.09 5.27 12 0.00 -1040.00 3371.00 134100 20240306 -86.75 16410 20250218 8.29 24650 -27.91 20250227 16410 8.29 20250218 134100 -86.75 20240306 16410 8.29 20250218 0.02 N 001570 500 319 억 3373261 N N 404 N 00 N
12 20250305 140121 58 100.00 KOSPI200 화학 N N N N Y 17770 0 3 0.00 0 0 0.00 0 0 0 23100 12440 17770 0.00 5.27 0 0 21256 19512 18256 16512 15256 20385 17385 320 5330 500 0 10 1 63967196 11367 -17.09 5.27 12 0.00 -1040.00 3371.00 134100 20240306 -86.75 16410 20250218 8.29 24650 -27.91 20250227 16410 8.29 20250218 134100 -86.75 20240306 16410 8.29 20250218 0.02 N 001570 500 319 억 3373261 N N 404 N 00 N