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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160624,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16070,-10,5,-0.06,458507405,28524,77.29,16100,16140,16010,20900,11260,16080,16074.44,8.59,2030,-2642,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6569,8.46,0.71,12,0.07,1900.00,22488.00,20600,20241016,-21.99,14310,20250409,12.30,17570,-8.54,20250103,14310,12.30,20250409,20600,-21.99,20241016,14310,12.30,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5141,N,00,N
20250430,150628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16050,-30,5,-0.19,369859755,23006,62.34,16100,16140,16010,20900,11260,16080,16076.67,8.59,2030,-4506,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6561,8.45,0.71,12,0.06,1900.00,22488.00,20600,20241016,-22.09,14310,20250409,12.16,17570,-8.65,20250103,14310,12.16,20250409,20600,-22.09,20241016,14310,12.16,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,140629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,10,2,0.06,292739000,18207,49.33,16100,16140,16010,20900,11260,16080,16078.38,8.59,2030,-2384,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6577,8.47,0.72,12,0.04,1900.00,22488.00,20600,20241016,-21.89,14310,20250409,12.44,17570,-8.42,20250103,14310,12.44,20250409,20600,-21.89,20241016,14310,12.44,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,130628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-50,5,-0.31,205022100,12753,34.55,16100,16140,16010,20900,11260,16080,16076.38,8.59,2030,314,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6553,8.44,0.71,12,0.03,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,120631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16050,-30,5,-0.19,152643550,9486,25.70,16100,16140,16010,20900,11260,16080,16091.46,8.59,2030,958,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6561,8.45,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.09,14310,20250409,12.16,17570,-8.65,20250103,14310,12.16,20250409,20600,-22.09,20241016,14310,12.16,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,110628,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,20,2,0.12,108701605,6754,18.30,16100,16140,16010,20900,11260,16080,16094.40,8.59,2030,1217,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6581,8.47,0.72,12,0.02,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,100631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,20,2,0.12,70739060,4394,11.91,16100,16140,16010,20900,11260,16080,16099.01,8.59,2030,839,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6581,8.47,0.72,12,0.01,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250430,090631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16120,40,2,0.25,33091040,2058,5.58,16100,16120,16010,20900,11260,16080,16079.22,8.59,2030,150,16280,16180,16100,16000,15920,16140,15960,409,4820,1000,12220,10,1,40878588,6590,8.48,0.72,12,0.01,1900.00,22488.00,20600,20241016,-21.75,14310,20250409,12.65,17570,-8.25,20250103,14310,12.65,20250409,20600,-21.75,20241016,14310,12.65,20250409,0.55,Y,069260,1000,408 억,,3511553,N,N,5604,N,00,N
20250429,160623,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16080,-30,5,-0.19,594762335,36907,117.06,16110,16200,16020,20900,11280,16110,16115.17,8.58,0,-5783,16310,16210,16130,16030,15950,16260,16080,409,4790,1000,12240,10,1,40878588,6573,8.46,0.72,12,0.09,1900.00,22488.00,20600,20241016,-21.94,14310,20250409,12.37,17570,-8.48,20250103,14310,12.37,20250409,20600,-21.94,20241016,14310,12.37,20250409,0.55,Y,069260,1000,408 억,,3505888,N,N,5604,N,00,N
20250429,150626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,-20,5,-0.12,519563335,32233,102.23,16110,16200,16020,20900,11280,16110,16118.99,8.58,0,-5771,16310,16210,16130,16030,15950,16260,16080,409,4790,1000,12240,10,1,40878588,6577,8.47,0.72,12,0.08,1900.00,22488.00,20600,20241016,-21.89,14310,20250409,12.44,17570,-8.42,20250103,14310,12.44,20250409,20600,-21.89,20241016,14310,12.44,20250409,0.55,Y,069260,1000,408 억,,3505888,N,N,1317,N,00,N
20250429,140627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16090,-20,5,-0.12,301512395,18665,59.20,16110,16200,16090,20900,11280,16110,16153.89,8.58,0,-11,16310,16210,16130,16030,15950,16260,16080,409,4790,1000,12240,10,1,40878588,6577,8.47,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.89,14310,20250409,12.44,17570,-8.42,20250103,14310,12.44,20250409,20600,-21.89,20241016,14310,12.44,20250409,0.55,Y,069260,1000,408 억,,3505888,N,N,1317,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 20250430 160624 55 60.00 KOSPI200 화학 N N N Y 60 N 16070 -10 5 -0.06 458507405 28524 77.29 16100 16140 16010 20900 11260 16080 16074.44 8.59 2030 -2642 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6569 8.46 0.71 12 0.07 1900.00 22488.00 20600 20241016 -21.99 14310 20250409 12.30 17570 -8.54 20250103 14310 12.30 20250409 20600 -21.99 20241016 14310 12.30 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5141 N 00 N
3 20250430 150628 55 60.00 KOSPI200 화학 N N N Y 60 N 16050 -30 5 -0.19 369859755 23006 62.34 16100 16140 16010 20900 11260 16080 16076.67 8.59 2030 -4506 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6561 8.45 0.71 12 0.06 1900.00 22488.00 20600 20241016 -22.09 14310 20250409 12.16 17570 -8.65 20250103 14310 12.16 20250409 20600 -22.09 20241016 14310 12.16 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
4 20250430 140629 55 60.00 KOSPI200 화학 N N N Y 60 N 16090 10 2 0.06 292739000 18207 49.33 16100 16140 16010 20900 11260 16080 16078.38 8.59 2030 -2384 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6577 8.47 0.72 12 0.04 1900.00 22488.00 20600 20241016 -21.89 14310 20250409 12.44 17570 -8.42 20250103 14310 12.44 20250409 20600 -21.89 20241016 14310 12.44 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
5 20250430 130628 55 60.00 KOSPI200 화학 N N N Y 60 N 16030 -50 5 -0.31 205022100 12753 34.55 16100 16140 16010 20900 11260 16080 16076.38 8.59 2030 314 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6553 8.44 0.71 12 0.03 1900.00 22488.00 20600 20241016 -22.18 14310 20250409 12.02 17570 -8.76 20250103 14310 12.02 20250409 20600 -22.18 20241016 14310 12.02 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
6 20250430 120631 55 60.00 KOSPI200 화학 N N N Y 60 N 16050 -30 5 -0.19 152643550 9486 25.70 16100 16140 16010 20900 11260 16080 16091.46 8.59 2030 958 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6561 8.45 0.71 12 0.02 1900.00 22488.00 20600 20241016 -22.09 14310 20250409 12.16 17570 -8.65 20250103 14310 12.16 20250409 20600 -22.09 20241016 14310 12.16 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
7 20250430 110628 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 20 2 0.12 108701605 6754 18.30 16100 16140 16010 20900 11260 16080 16094.40 8.59 2030 1217 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6581 8.47 0.72 12 0.02 1900.00 22488.00 20600 20241016 -21.84 14310 20250409 12.51 17570 -8.37 20250103 14310 12.51 20250409 20600 -21.84 20241016 14310 12.51 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
8 20250430 100631 55 60.00 KOSPI200 화학 N N N Y 60 N 16100 20 2 0.12 70739060 4394 11.91 16100 16140 16010 20900 11260 16080 16099.01 8.59 2030 839 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6581 8.47 0.72 12 0.01 1900.00 22488.00 20600 20241016 -21.84 14310 20250409 12.51 17570 -8.37 20250103 14310 12.51 20250409 20600 -21.84 20241016 14310 12.51 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
9 20250430 090631 55 60.00 KOSPI200 화학 N N N Y 60 N 16120 40 2 0.25 33091040 2058 5.58 16100 16120 16010 20900 11260 16080 16079.22 8.59 2030 150 16280 16180 16100 16000 15920 16140 15960 409 4820 1000 12220 10 1 40878588 6590 8.48 0.72 12 0.01 1900.00 22488.00 20600 20241016 -21.75 14310 20250409 12.65 17570 -8.25 20250103 14310 12.65 20250409 20600 -21.75 20241016 14310 12.65 20250409 0.55 Y 069260 1000 408 억 3511553 N N 5604 N 00 N
10 20250429 160623 55 60.00 KOSPI200 화학 N N N Y 60 N 16080 -30 5 -0.19 594762335 36907 117.06 16110 16200 16020 20900 11280 16110 16115.17 8.58 0 -5783 16310 16210 16130 16030 15950 16260 16080 409 4790 1000 12240 10 1 40878588 6573 8.46 0.72 12 0.09 1900.00 22488.00 20600 20241016 -21.94 14310 20250409 12.37 17570 -8.48 20250103 14310 12.37 20250409 20600 -21.94 20241016 14310 12.37 20250409 0.55 Y 069260 1000 408 억 3505888 N N 5604 N 00 N
11 20250429 150626 55 60.00 KOSPI200 화학 N N N Y 60 N 16090 -20 5 -0.12 519563335 32233 102.23 16110 16200 16020 20900 11280 16110 16118.99 8.58 0 -5771 16310 16210 16130 16030 15950 16260 16080 409 4790 1000 12240 10 1 40878588 6577 8.47 0.72 12 0.08 1900.00 22488.00 20600 20241016 -21.89 14310 20250409 12.44 17570 -8.42 20250103 14310 12.44 20250409 20600 -21.89 20241016 14310 12.44 20250409 0.55 Y 069260 1000 408 억 3505888 N N 1317 N 00 N
12 20250429 140627 55 60.00 KOSPI200 화학 N N N Y 60 N 16090 -20 5 -0.12 301512395 18665 59.20 16110 16200 16090 20900 11280 16110 16153.89 8.58 0 -11 16310 16210 16130 16030 15950 16260 16080 409 4790 1000 12240 10 1 40878588 6577 8.47 0.72 12 0.05 1900.00 22488.00 20600 20241016 -21.89 14310 20250409 12.44 17570 -8.42 20250103 14310 12.44 20250409 20600 -21.89 20241016 14310 12.44 20250409 0.55 Y 069260 1000 408 억 3505888 N N 1317 N 00 N