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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15910,50,2,0.32,701504030,44122,211.21,15860,16060,15640,20600,11110,15860,15899.19,8.52,0,-477,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6504,8.37,0.71,12,0.11,1900.00,22488.00,20600,20241016,-22.77,14310,20250409,11.18,17570,-9.45,20250103,14310,11.18,20250409,20600,-22.77,20241016,14310,11.18,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,5629,N,00,N
20250422,150619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15880,20,2,0.13,654149400,41142,196.95,15860,16060,15640,20600,11110,15860,15899.80,8.52,0,-896,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6492,8.36,0.71,12,0.10,1900.00,22488.00,20600,20241016,-22.91,14310,20250409,10.97,17570,-9.62,20250103,14310,10.97,20250409,20600,-22.91,20241016,14310,10.97,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
20250422,140619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15840,-20,5,-0.13,584165270,36732,175.84,15860,16060,15640,20600,11110,15860,15903.45,8.52,0,-638,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6475,8.34,0.70,12,0.09,1900.00,22488.00,20600,20241016,-23.11,14310,20250409,10.69,17570,-9.85,20250103,14310,10.69,20250409,20600,-23.11,20241016,14310,10.69,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
20250422,130617,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15850,-10,5,-0.06,521668170,32787,156.95,15860,16060,15640,20600,11110,15860,15910.83,8.52,0,216,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6479,8.34,0.70,12,0.08,1900.00,22488.00,20600,20241016,-23.06,14310,20250409,10.76,17570,-9.79,20250103,14310,10.76,20250409,20600,-23.06,20241016,14310,10.76,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
20250422,120618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15860,0,3,0.00,452960980,28453,136.20,15860,16060,15640,20600,11110,15860,15919.63,8.52,0,620,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6483,8.35,0.71,12,0.07,1900.00,22488.00,20600,20241016,-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,,3483440,N,N,3815,N,00,N
20250422,110618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15830,-30,5,-0.19,383704400,24084,115.29,15860,16060,15640,20600,11110,15860,15931.94,8.52,0,1096,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6471,8.33,0.70,12,0.06,1900.00,22488.00,20600,20241016,-23.16,14310,20250409,10.62,17570,-9.90,20250103,14310,10.62,20250409,20600,-23.16,20241016,14310,10.62,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
20250422,100618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15830,-30,5,-0.19,302754220,18978,90.85,15860,16060,15640,20600,11110,15860,15952.93,8.52,0,3318,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6471,8.33,0.70,12,0.05,1900.00,22488.00,20600,20241016,-23.16,14310,20250409,10.62,17570,-9.90,20250103,14310,10.62,20250409,20600,-23.16,20241016,14310,10.62,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
20250422,090619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15790,-70,5,-0.44,17616670,1117,5.35,15860,15860,15640,20600,11110,15860,15770.94,8.52,0,343,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6455,8.31,0.70,12,0.00,1900.00,22488.00,20600,20241016,-23.35,14310,20250409,10.34,17570,-10.13,20250103,14310,10.34,20250409,20600,-23.35,20241016,14310,10.34,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N
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
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 20250422 160608 55 60.00 KOSPI200 화학 N N N Y 60 N 15910 50 2 0.32 701504030 44122 211.21 15860 16060 15640 20600 11110 15860 15899.19 8.52 0 -477 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6504 8.37 0.71 12 0.11 1900.00 22488.00 20600 20241016 -22.77 14310 20250409 11.18 17570 -9.45 20250103 14310 11.18 20250409 20600 -22.77 20241016 14310 11.18 20250409 0.55 Y 069260 1000 408 억 3483440 N N 5629 N 00 N
3 20250422 150619 55 60.00 KOSPI200 화학 N N N Y 60 N 15880 20 2 0.13 654149400 41142 196.95 15860 16060 15640 20600 11110 15860 15899.80 8.52 0 -896 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6492 8.36 0.71 12 0.10 1900.00 22488.00 20600 20241016 -22.91 14310 20250409 10.97 17570 -9.62 20250103 14310 10.97 20250409 20600 -22.91 20241016 14310 10.97 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
4 20250422 140619 55 60.00 KOSPI200 화학 N N N Y 60 N 15840 -20 5 -0.13 584165270 36732 175.84 15860 16060 15640 20600 11110 15860 15903.45 8.52 0 -638 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6475 8.34 0.70 12 0.09 1900.00 22488.00 20600 20241016 -23.11 14310 20250409 10.69 17570 -9.85 20250103 14310 10.69 20250409 20600 -23.11 20241016 14310 10.69 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
5 20250422 130617 55 60.00 KOSPI200 화학 N N N Y 60 N 15850 -10 5 -0.06 521668170 32787 156.95 15860 16060 15640 20600 11110 15860 15910.83 8.52 0 216 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6479 8.34 0.70 12 0.08 1900.00 22488.00 20600 20241016 -23.06 14310 20250409 10.76 17570 -9.79 20250103 14310 10.76 20250409 20600 -23.06 20241016 14310 10.76 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
6 20250422 120618 55 60.00 KOSPI200 화학 N N N Y 60 N 15860 0 3 0.00 452960980 28453 136.20 15860 16060 15640 20600 11110 15860 15919.63 8.52 0 620 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6483 8.35 0.71 12 0.07 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 3483440 N N 3815 N 00 N
7 20250422 110618 55 60.00 KOSPI200 화학 N N N Y 60 N 15830 -30 5 -0.19 383704400 24084 115.29 15860 16060 15640 20600 11110 15860 15931.94 8.52 0 1096 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6471 8.33 0.70 12 0.06 1900.00 22488.00 20600 20241016 -23.16 14310 20250409 10.62 17570 -9.90 20250103 14310 10.62 20250409 20600 -23.16 20241016 14310 10.62 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
8 20250422 100618 55 60.00 KOSPI200 화학 N N N Y 60 N 15830 -30 5 -0.19 302754220 18978 90.85 15860 16060 15640 20600 11110 15860 15952.93 8.52 0 3318 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6471 8.33 0.70 12 0.05 1900.00 22488.00 20600 20241016 -23.16 14310 20250409 10.62 17570 -9.90 20250103 14310 10.62 20250409 20600 -23.16 20241016 14310 10.62 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
9 20250422 090619 55 60.00 KOSPI200 화학 N N N Y 60 N 15790 -70 5 -0.44 17616670 1117 5.35 15860 15860 15640 20600 11110 15860 15770.94 8.52 0 343 16020 15940 15780 15700 15540 15980 15740 409 4740 1000 12050 10 1 40878588 6455 8.31 0.70 12 0.00 1900.00 22488.00 20600 20241016 -23.35 14310 20250409 10.34 17570 -10.13 20250103 14310 10.34 20250409 20600 -23.35 20241016 14310 10.34 20250409 0.55 Y 069260 1000 408 억 3483440 N N 3815 N 00 N
10 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
11 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
12 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