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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15860,140,2,0.89,329416435,20890,93.00,15750,15860,15620,20400,11010,15720,15769.10,8.53,0,-4088,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6483,8.35,0.71,12,0.05,1900.00,22488.00,20600,20241016,-23.01,14310,20250409,10.83,17570,-9.73,20250103,14310,10.83,20250409,20600,-23.01,20241016,14310,10.83,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,3815,N,00,N
20250421,150616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15780,60,2,0.38,259283895,16466,73.31,15750,15810,15620,20400,11010,15720,15746.62,8.53,0,-3108,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6451,8.31,0.70,12,0.04,1900.00,22488.00,20600,20241016,-23.40,14310,20250409,10.27,17570,-10.19,20250103,14310,10.27,20250409,20600,-23.40,20241016,14310,10.27,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,140616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15760,40,2,0.25,229038035,14548,64.77,15750,15810,15620,20400,11010,15720,15743.61,8.53,0,-3479,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6442,8.29,0.70,12,0.04,1900.00,22488.00,20600,20241016,-23.50,14310,20250409,10.13,17570,-10.30,20250103,14310,10.13,20250409,20600,-23.50,20241016,14310,10.13,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,130616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15750,30,2,0.19,204127395,12968,57.73,15750,15810,15620,20400,11010,15720,15740.85,8.53,0,-2813,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6438,8.29,0.70,12,0.03,1900.00,22488.00,20600,20241016,-23.54,14310,20250409,10.06,17570,-10.36,20250103,14310,10.06,20250409,20600,-23.54,20241016,14310,10.06,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,120615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15720,0,3,0.00,144501180,9183,40.88,15750,15800,15620,20400,11010,15720,15735.73,8.53,0,-1553,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6426,8.27,0.70,12,0.02,1900.00,22488.00,20600,20241016,-23.69,14310,20250409,9.85,17570,-10.53,20250103,14310,9.85,20250409,20600,-23.69,20241016,14310,9.85,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,110616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15740,20,2,0.13,118385930,7526,33.51,15750,15800,15620,20400,11010,15720,15730.26,8.53,0,-1365,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6434,8.28,0.70,12,0.02,1900.00,22488.00,20600,20241016,-23.59,14310,20250409,9.99,17570,-10.42,20250103,14310,9.99,20250409,20600,-23.59,20241016,14310,9.99,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,100611,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15730,10,2,0.06,89511280,5688,25.32,15750,15800,15620,20400,11010,15720,15736.86,8.53,0,-1007,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6430,8.28,0.70,12,0.01,1900.00,22488.00,20600,20241016,-23.64,14310,20250409,9.92,17570,-10.47,20250103,14310,9.92,20250409,20600,-23.64,20241016,14310,9.92,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250421,090630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15670,-50,5,-0.32,28921770,1843,8.20,15750,15750,15620,20400,11010,15720,15692.77,8.53,0,-1136,15946,15832,15666,15552,15386,15890,15610,409,4680,1000,11940,10,1,40878588,6406,8.25,0.70,12,0.00,1900.00,22488.00,20600,20241016,-23.93,14310,20250409,9.50,17570,-10.81,20250103,14310,9.50,20250409,20600,-23.93,20241016,14310,9.50,20250409,0.55,Y,069260,1000,408 억,,3486333,N,N,2837,N,00,N
20250418,160605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15720,100,2,0.64,352524640,22462,138.89,15520,15780,15500,20300,10940,15620,15694.27,8.53,0,419,15766,15692,15546,15472,15326,15730,15510,409,4680,1000,11870,10,1,40878588,6426,8.27,0.70,12,0.05,1900.00,22488.00,20600,20241016,-23.69,14310,20250409,9.85,17570,-10.53,20250103,14310,9.85,20250409,20600,-23.69,20241016,14310,9.85,20250409,0.55,Y,069260,1000,408 억,,3487142,N,N,2837,N,00,N
20250418,150612,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15720,100,2,0.64,323921940,20643,127.64,15520,15780,15500,20300,10940,15620,15691.61,8.53,0,1269,15766,15692,15546,15472,15326,15730,15510,409,4680,1000,11870,10,1,40878588,6426,8.27,0.70,12,0.05,1900.00,22488.00,20600,20241016,-23.69,14310,20250409,9.85,17570,-10.53,20250103,14310,9.85,20250409,20600,-23.69,20241016,14310,9.85,20250409,0.55,Y,069260,1000,408 억,,3487142,N,N,898,N,00,N
20250418,140615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15750,130,2,0.83,301371100,19210,118.78,15520,15780,15500,20300,10940,15620,15688.24,8.53,0,1628,15766,15692,15546,15472,15326,15730,15510,409,4680,1000,11870,10,1,40878588,6438,8.29,0.70,12,0.05,1900.00,22488.00,20600,20241016,-23.54,14310,20250409,10.06,17570,-10.36,20250103,14310,10.06,20250409,20600,-23.54,20241016,14310,10.06,20250409,0.55,Y,069260,1000,408 억,,3487142,N,N,898,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 20250421 160605 55 60.00 KOSPI200 화학 N N N Y 60 N 15860 140 2 0.89 329416435 20890 93.00 15750 15860 15620 20400 11010 15720 15769.10 8.53 0 -4088 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6483 8.35 0.71 12 0.05 1900.00 22488.00 20600 20241016 -23.01 14310 20250409 10.83 17570 -9.73 20250103 14310 10.83 20250409 20600 -23.01 20241016 14310 10.83 20250409 0.55 Y 069260 1000 408 억 3486333 N N 3815 N 00 N
3 20250421 150616 55 60.00 KOSPI200 화학 N N N Y 60 N 15780 60 2 0.38 259283895 16466 73.31 15750 15810 15620 20400 11010 15720 15746.62 8.53 0 -3108 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6451 8.31 0.70 12 0.04 1900.00 22488.00 20600 20241016 -23.40 14310 20250409 10.27 17570 -10.19 20250103 14310 10.27 20250409 20600 -23.40 20241016 14310 10.27 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
4 20250421 140616 55 60.00 KOSPI200 화학 N N N Y 60 N 15760 40 2 0.25 229038035 14548 64.77 15750 15810 15620 20400 11010 15720 15743.61 8.53 0 -3479 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6442 8.29 0.70 12 0.04 1900.00 22488.00 20600 20241016 -23.50 14310 20250409 10.13 17570 -10.30 20250103 14310 10.13 20250409 20600 -23.50 20241016 14310 10.13 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
5 20250421 130616 55 60.00 KOSPI200 화학 N N N Y 60 N 15750 30 2 0.19 204127395 12968 57.73 15750 15810 15620 20400 11010 15720 15740.85 8.53 0 -2813 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6438 8.29 0.70 12 0.03 1900.00 22488.00 20600 20241016 -23.54 14310 20250409 10.06 17570 -10.36 20250103 14310 10.06 20250409 20600 -23.54 20241016 14310 10.06 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
6 20250421 120615 55 60.00 KOSPI200 화학 N N N Y 60 N 15720 0 3 0.00 144501180 9183 40.88 15750 15800 15620 20400 11010 15720 15735.73 8.53 0 -1553 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6426 8.27 0.70 12 0.02 1900.00 22488.00 20600 20241016 -23.69 14310 20250409 9.85 17570 -10.53 20250103 14310 9.85 20250409 20600 -23.69 20241016 14310 9.85 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
7 20250421 110616 55 60.00 KOSPI200 화학 N N N Y 60 N 15740 20 2 0.13 118385930 7526 33.51 15750 15800 15620 20400 11010 15720 15730.26 8.53 0 -1365 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6434 8.28 0.70 12 0.02 1900.00 22488.00 20600 20241016 -23.59 14310 20250409 9.99 17570 -10.42 20250103 14310 9.99 20250409 20600 -23.59 20241016 14310 9.99 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
8 20250421 100611 55 60.00 KOSPI200 화학 N N N Y 60 N 15730 10 2 0.06 89511280 5688 25.32 15750 15800 15620 20400 11010 15720 15736.86 8.53 0 -1007 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6430 8.28 0.70 12 0.01 1900.00 22488.00 20600 20241016 -23.64 14310 20250409 9.92 17570 -10.47 20250103 14310 9.92 20250409 20600 -23.64 20241016 14310 9.92 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
9 20250421 090630 55 60.00 KOSPI200 화학 N N N Y 60 N 15670 -50 5 -0.32 28921770 1843 8.20 15750 15750 15620 20400 11010 15720 15692.77 8.53 0 -1136 15946 15832 15666 15552 15386 15890 15610 409 4680 1000 11940 10 1 40878588 6406 8.25 0.70 12 0.00 1900.00 22488.00 20600 20241016 -23.93 14310 20250409 9.50 17570 -10.81 20250103 14310 9.50 20250409 20600 -23.93 20241016 14310 9.50 20250409 0.55 Y 069260 1000 408 억 3486333 N N 2837 N 00 N
10 20250418 160605 55 60.00 KOSPI200 화학 N N N Y 60 N 15720 100 2 0.64 352524640 22462 138.89 15520 15780 15500 20300 10940 15620 15694.27 8.53 0 419 15766 15692 15546 15472 15326 15730 15510 409 4680 1000 11870 10 1 40878588 6426 8.27 0.70 12 0.05 1900.00 22488.00 20600 20241016 -23.69 14310 20250409 9.85 17570 -10.53 20250103 14310 9.85 20250409 20600 -23.69 20241016 14310 9.85 20250409 0.55 Y 069260 1000 408 억 3487142 N N 2837 N 00 N
11 20250418 150612 55 60.00 KOSPI200 화학 N N N Y 60 N 15720 100 2 0.64 323921940 20643 127.64 15520 15780 15500 20300 10940 15620 15691.61 8.53 0 1269 15766 15692 15546 15472 15326 15730 15510 409 4680 1000 11870 10 1 40878588 6426 8.27 0.70 12 0.05 1900.00 22488.00 20600 20241016 -23.69 14310 20250409 9.85 17570 -10.53 20250103 14310 9.85 20250409 20600 -23.69 20241016 14310 9.85 20250409 0.55 Y 069260 1000 408 억 3487142 N N 898 N 00 N
12 20250418 140615 55 60.00 KOSPI200 화학 N N N Y 60 N 15750 130 2 0.83 301371100 19210 118.78 15520 15780 15500 20300 10940 15620 15688.24 8.53 0 1628 15766 15692 15546 15472 15326 15730 15510 409 4680 1000 11870 10 1 40878588 6438 8.29 0.70 12 0.05 1900.00 22488.00 20600 20241016 -23.54 14310 20250409 10.06 17570 -10.36 20250103 14310 10.06 20250409 20600 -23.54 20241016 14310 10.06 20250409 0.55 Y 069260 1000 408 억 3487142 N N 898 N 00 N