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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069260/price/prices-20250401.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
20250411,160601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15170,-210,5,-1.37,672824510,44658,57.08,15060,15230,14920,19990,10770,15380,15066.16,8.47,0,-6200,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6201,7.98,0.67,12,0.11,1900.00,22488.00,20600,20241016,-26.36,14310,20250409,6.01,17570,-13.66,20250103,14310,6.01,20250409,20600,-26.36,20241016,14310,6.01,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,12750,N,00,N
20250411,150607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15170,-210,5,-1.37,626932900,41630,53.21,15060,15230,14920,19990,10770,15380,15059.64,8.47,0,-5189,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6201,7.98,0.67,12,0.10,1900.00,22488.00,20600,20241016,-26.36,14310,20250409,6.01,17570,-13.66,20250103,14310,6.01,20250409,20600,-26.36,20241016,14310,6.01,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,140606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15200,-180,5,-1.17,525532100,34958,44.68,15060,15210,14920,19990,10770,15380,15033.24,8.47,0,-3324,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6214,8.00,0.68,12,0.09,1900.00,22488.00,20600,20241016,-26.21,14310,20250409,6.22,17570,-13.49,20250103,14310,6.22,20250409,20600,-26.21,20241016,14310,6.22,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,130608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15150,-230,5,-1.50,472496020,31459,40.21,15060,15180,14920,19990,10770,15380,15019.42,8.47,0,-2595,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6193,7.97,0.67,12,0.08,1900.00,22488.00,20600,20241016,-26.46,14310,20250409,5.87,17570,-13.77,20250103,14310,5.87,20250409,20600,-26.46,20241016,14310,5.87,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,120608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15120,-260,5,-1.69,397287670,26493,33.86,15060,15120,14920,19990,10770,15380,14995.95,8.47,0,-4146,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6181,7.96,0.67,12,0.06,1900.00,22488.00,20600,20241016,-26.60,14310,20250409,5.66,17570,-13.94,20250103,14310,5.66,20250409,20600,-26.60,20241016,14310,5.66,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,110607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,14950,-430,5,-2.80,300027385,20011,25.58,15060,15080,14920,19990,10770,15380,14993.12,8.47,0,-3527,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6111,7.87,0.66,12,0.05,1900.00,22488.00,20600,20241016,-27.43,14310,20250409,4.47,17570,-14.91,20250103,14310,4.47,20250409,20600,-27.43,20241016,14310,4.47,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,100608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,14990,-390,5,-2.54,183609510,12226,15.63,15060,15080,14950,19990,10770,15380,15017.95,8.47,0,-1113,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6128,7.89,0.67,12,0.03,1900.00,22488.00,20600,20241016,-27.23,14310,20250409,4.75,17570,-14.68,20250103,14310,4.75,20250409,20600,-27.23,20241016,14310,4.75,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250411,090611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15030,-350,5,-2.28,45708520,3038,3.88,15060,15080,15000,19990,10770,15380,15045.60,8.47,0,550,15873,15626,15133,14886,14393,15750,15010,409,4610,1000,11680,10,1,40878588,6144,7.91,0.67,12,0.01,1900.00,22488.00,20600,20241016,-27.04,14310,20250409,5.03,17570,-14.46,20250103,14310,5.03,20250409,20600,-27.04,20241016,14310,5.03,20250409,0.58,Y,069260,1000,408 억,,3461395,N,N,17323,N,00,N
20250410,160604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15380,1000,2,6.95,1181692815,78234,86.51,14700,15380,14640,18690,10070,14380,15092.46,8.37,0,29718,14840,14610,14460,14230,14080,14535,14155,409,4310,1000,10920,10,1,40878588,6287,8.09,0.68,12,0.19,1900.00,22488.00,20600,20241016,-25.34,14310,20250409,7.48,17570,-12.46,20250103,14310,7.48,20250409,20600,-25.34,20241016,14310,7.48,20250409,0.60,Y,069260,1000,408 억,,3422094,N,N,17323,N,00,N
20250410,150606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15190,810,2,5.63,877177295,58409,64.59,14700,15230,14640,18690,10070,14380,15017.84,8.37,0,26211,14840,14610,14460,14230,14080,14535,14155,409,4310,1000,10920,10,1,40878588,6209,7.99,0.68,12,0.14,1900.00,22488.00,20600,20241016,-26.26,14310,20250409,6.15,17570,-13.55,20250103,14310,6.15,20250409,20600,-26.26,20241016,14310,6.15,20250409,0.60,Y,069260,1000,408 억,,3422094,N,N,44749,N,00,N
20250410,140605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15200,820,2,5.70,791327285,52760,58.34,14700,15230,14640,18690,10070,14380,14998.62,8.37,0,24940,14840,14610,14460,14230,14080,14535,14155,409,4310,1000,10920,10,1,40878588,6214,8.00,0.68,12,0.13,1900.00,22488.00,20600,20241016,-26.21,14310,20250409,6.22,17570,-13.49,20250103,14310,6.22,20250409,20600,-26.21,20241016,14310,6.22,20250409,0.60,Y,069260,1000,408 억,,3422094,N,N,44749,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 20250411 160601 55 60.00 KOSPI200 화학 N N N Y 60 N 15170 -210 5 -1.37 672824510 44658 57.08 15060 15230 14920 19990 10770 15380 15066.16 8.47 0 -6200 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6201 7.98 0.67 12 0.11 1900.00 22488.00 20600 20241016 -26.36 14310 20250409 6.01 17570 -13.66 20250103 14310 6.01 20250409 20600 -26.36 20241016 14310 6.01 20250409 0.58 Y 069260 1000 408 억 3461395 N N 12750 N 00 N
3 20250411 150607 55 60.00 KOSPI200 화학 N N N Y 60 N 15170 -210 5 -1.37 626932900 41630 53.21 15060 15230 14920 19990 10770 15380 15059.64 8.47 0 -5189 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6201 7.98 0.67 12 0.10 1900.00 22488.00 20600 20241016 -26.36 14310 20250409 6.01 17570 -13.66 20250103 14310 6.01 20250409 20600 -26.36 20241016 14310 6.01 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
4 20250411 140606 55 60.00 KOSPI200 화학 N N N Y 60 N 15200 -180 5 -1.17 525532100 34958 44.68 15060 15210 14920 19990 10770 15380 15033.24 8.47 0 -3324 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6214 8.00 0.68 12 0.09 1900.00 22488.00 20600 20241016 -26.21 14310 20250409 6.22 17570 -13.49 20250103 14310 6.22 20250409 20600 -26.21 20241016 14310 6.22 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
5 20250411 130608 55 60.00 KOSPI200 화학 N N N Y 60 N 15150 -230 5 -1.50 472496020 31459 40.21 15060 15180 14920 19990 10770 15380 15019.42 8.47 0 -2595 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6193 7.97 0.67 12 0.08 1900.00 22488.00 20600 20241016 -26.46 14310 20250409 5.87 17570 -13.77 20250103 14310 5.87 20250409 20600 -26.46 20241016 14310 5.87 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
6 20250411 120608 55 60.00 KOSPI200 화학 N N N Y 60 N 15120 -260 5 -1.69 397287670 26493 33.86 15060 15120 14920 19990 10770 15380 14995.95 8.47 0 -4146 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6181 7.96 0.67 12 0.06 1900.00 22488.00 20600 20241016 -26.60 14310 20250409 5.66 17570 -13.94 20250103 14310 5.66 20250409 20600 -26.60 20241016 14310 5.66 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
7 20250411 110607 55 60.00 KOSPI200 화학 N N N Y 60 N 14950 -430 5 -2.80 300027385 20011 25.58 15060 15080 14920 19990 10770 15380 14993.12 8.47 0 -3527 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6111 7.87 0.66 12 0.05 1900.00 22488.00 20600 20241016 -27.43 14310 20250409 4.47 17570 -14.91 20250103 14310 4.47 20250409 20600 -27.43 20241016 14310 4.47 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
8 20250411 100608 55 60.00 KOSPI200 화학 N N N Y 60 N 14990 -390 5 -2.54 183609510 12226 15.63 15060 15080 14950 19990 10770 15380 15017.95 8.47 0 -1113 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6128 7.89 0.67 12 0.03 1900.00 22488.00 20600 20241016 -27.23 14310 20250409 4.75 17570 -14.68 20250103 14310 4.75 20250409 20600 -27.23 20241016 14310 4.75 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
9 20250411 090611 55 60.00 KOSPI200 화학 N N N Y 60 N 15030 -350 5 -2.28 45708520 3038 3.88 15060 15080 15000 19990 10770 15380 15045.60 8.47 0 550 15873 15626 15133 14886 14393 15750 15010 409 4610 1000 11680 10 1 40878588 6144 7.91 0.67 12 0.01 1900.00 22488.00 20600 20241016 -27.04 14310 20250409 5.03 17570 -14.46 20250103 14310 5.03 20250409 20600 -27.04 20241016 14310 5.03 20250409 0.58 Y 069260 1000 408 억 3461395 N N 17323 N 00 N
10 20250410 160604 55 60.00 KOSPI200 화학 N N N Y 60 N 15380 1000 2 6.95 1181692815 78234 86.51 14700 15380 14640 18690 10070 14380 15092.46 8.37 0 29718 14840 14610 14460 14230 14080 14535 14155 409 4310 1000 10920 10 1 40878588 6287 8.09 0.68 12 0.19 1900.00 22488.00 20600 20241016 -25.34 14310 20250409 7.48 17570 -12.46 20250103 14310 7.48 20250409 20600 -25.34 20241016 14310 7.48 20250409 0.60 Y 069260 1000 408 억 3422094 N N 17323 N 00 N
11 20250410 150606 55 60.00 KOSPI200 화학 N N N Y 60 N 15190 810 2 5.63 877177295 58409 64.59 14700 15230 14640 18690 10070 14380 15017.84 8.37 0 26211 14840 14610 14460 14230 14080 14535 14155 409 4310 1000 10920 10 1 40878588 6209 7.99 0.68 12 0.14 1900.00 22488.00 20600 20241016 -26.26 14310 20250409 6.15 17570 -13.55 20250103 14310 6.15 20250409 20600 -26.26 20241016 14310 6.15 20250409 0.60 Y 069260 1000 408 억 3422094 N N 44749 N 00 N
12 20250410 140605 55 60.00 KOSPI200 화학 N N N Y 60 N 15200 820 2 5.70 791327285 52760 58.34 14700 15230 14640 18690 10070 14380 14998.62 8.37 0 24940 14840 14610 14460 14230 14080 14535 14155 409 4310 1000 10920 10 1 40878588 6214 8.00 0.68 12 0.13 1900.00 22488.00 20600 20241016 -26.21 14310 20250409 6.22 17570 -13.49 20250103 14310 6.22 20250409 20600 -26.21 20241016 14310 6.22 20250409 0.60 Y 069260 1000 408 억 3422094 N N 44749 N 00 N