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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15300,130,2,0.86,416330255,27243,61.00,15170,15420,15170,19720,10620,15170,15282.10,8.46,0,10682,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6254,8.05,0.68,12,0.07,1900.00,22488.00,20600,20241016,-25.73,14310,20250409,6.92,17570,-12.92,20250103,14310,6.92,20250409,20600,-25.73,20241016,14310,6.92,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,1777,N,00,N
20250414,150609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15280,110,2,0.73,395402635,25875,57.94,15170,15420,15170,19720,10620,15170,15281.26,8.46,0,10132,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6246,8.04,0.68,12,0.06,1900.00,22488.00,20600,20241016,-25.83,14310,20250409,6.78,17570,-13.03,20250103,14310,6.78,20250409,20600,-25.83,20241016,14310,6.78,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,140608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15260,90,2,0.59,346936285,22703,50.84,15170,15420,15170,19720,10620,15170,15281.52,8.46,0,9166,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6238,8.03,0.68,12,0.06,1900.00,22488.00,20600,20241016,-25.92,14310,20250409,6.64,17570,-13.15,20250103,14310,6.64,20250409,20600,-25.92,20241016,14310,6.64,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,130608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15320,150,2,0.99,276339945,18079,40.48,15170,15420,15170,19720,10620,15170,15285.13,8.46,0,6885,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6263,8.06,0.68,12,0.04,1900.00,22488.00,20600,20241016,-25.63,14310,20250409,7.06,17570,-12.81,20250103,14310,7.06,20250409,20600,-25.63,20241016,14310,7.06,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,120610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15310,140,2,0.92,233250335,15259,34.17,15170,15420,15170,19720,10620,15170,15286.08,8.46,0,5890,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6259,8.06,0.68,12,0.04,1900.00,22488.00,20600,20241016,-25.68,14310,20250409,6.99,17570,-12.86,20250103,14310,6.99,20250409,20600,-25.68,20241016,14310,6.99,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,110606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15270,100,2,0.66,151608270,9916,22.20,15170,15420,15170,19720,10620,15170,15289.26,8.46,0,4059,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6242,8.04,0.68,12,0.02,1900.00,22488.00,20600,20241016,-25.87,14310,20250409,6.71,17570,-13.09,20250103,14310,6.71,20250409,20600,-25.87,20241016,14310,6.71,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,100608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15330,160,2,1.05,135409010,8856,19.83,15170,15420,15170,19720,10620,15170,15290.09,8.46,0,4113,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6267,8.07,0.68,12,0.02,1900.00,22488.00,20600,20241016,-25.58,14310,20250409,7.13,17570,-12.75,20250103,14310,7.13,20250409,20600,-25.58,20241016,14310,7.13,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
20250414,090609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15310,140,2,0.92,29864610,1964,4.40,15170,15310,15170,19720,10620,15170,15206.01,8.46,0,462,15416,15292,15106,14982,14796,15355,15045,409,4550,1000,11520,10,1,40878588,6259,8.06,0.68,12,0.00,1900.00,22488.00,20600,20241016,-25.68,14310,20250409,6.99,17570,-12.86,20250103,14310,6.99,20250409,20600,-25.68,20241016,14310,6.99,20250409,0.58,Y,069260,1000,408 억,,3458829,N,N,12750,N,00,N
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
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 20250414 160604 55 60.00 KOSPI200 화학 N N N Y 60 N 15300 130 2 0.86 416330255 27243 61.00 15170 15420 15170 19720 10620 15170 15282.10 8.46 0 10682 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6254 8.05 0.68 12 0.07 1900.00 22488.00 20600 20241016 -25.73 14310 20250409 6.92 17570 -12.92 20250103 14310 6.92 20250409 20600 -25.73 20241016 14310 6.92 20250409 0.58 Y 069260 1000 408 억 3458829 N N 1777 N 00 N
3 20250414 150609 55 60.00 KOSPI200 화학 N N N Y 60 N 15280 110 2 0.73 395402635 25875 57.94 15170 15420 15170 19720 10620 15170 15281.26 8.46 0 10132 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6246 8.04 0.68 12 0.06 1900.00 22488.00 20600 20241016 -25.83 14310 20250409 6.78 17570 -13.03 20250103 14310 6.78 20250409 20600 -25.83 20241016 14310 6.78 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
4 20250414 140608 55 60.00 KOSPI200 화학 N N N Y 60 N 15260 90 2 0.59 346936285 22703 50.84 15170 15420 15170 19720 10620 15170 15281.52 8.46 0 9166 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6238 8.03 0.68 12 0.06 1900.00 22488.00 20600 20241016 -25.92 14310 20250409 6.64 17570 -13.15 20250103 14310 6.64 20250409 20600 -25.92 20241016 14310 6.64 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
5 20250414 130608 55 60.00 KOSPI200 화학 N N N Y 60 N 15320 150 2 0.99 276339945 18079 40.48 15170 15420 15170 19720 10620 15170 15285.13 8.46 0 6885 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6263 8.06 0.68 12 0.04 1900.00 22488.00 20600 20241016 -25.63 14310 20250409 7.06 17570 -12.81 20250103 14310 7.06 20250409 20600 -25.63 20241016 14310 7.06 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
6 20250414 120610 55 60.00 KOSPI200 화학 N N N Y 60 N 15310 140 2 0.92 233250335 15259 34.17 15170 15420 15170 19720 10620 15170 15286.08 8.46 0 5890 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6259 8.06 0.68 12 0.04 1900.00 22488.00 20600 20241016 -25.68 14310 20250409 6.99 17570 -12.86 20250103 14310 6.99 20250409 20600 -25.68 20241016 14310 6.99 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
7 20250414 110606 55 60.00 KOSPI200 화학 N N N Y 60 N 15270 100 2 0.66 151608270 9916 22.20 15170 15420 15170 19720 10620 15170 15289.26 8.46 0 4059 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6242 8.04 0.68 12 0.02 1900.00 22488.00 20600 20241016 -25.87 14310 20250409 6.71 17570 -13.09 20250103 14310 6.71 20250409 20600 -25.87 20241016 14310 6.71 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
8 20250414 100608 55 60.00 KOSPI200 화학 N N N Y 60 N 15330 160 2 1.05 135409010 8856 19.83 15170 15420 15170 19720 10620 15170 15290.09 8.46 0 4113 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6267 8.07 0.68 12 0.02 1900.00 22488.00 20600 20241016 -25.58 14310 20250409 7.13 17570 -12.75 20250103 14310 7.13 20250409 20600 -25.58 20241016 14310 7.13 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
9 20250414 090609 55 60.00 KOSPI200 화학 N N N Y 60 N 15310 140 2 0.92 29864610 1964 4.40 15170 15310 15170 19720 10620 15170 15206.01 8.46 0 462 15416 15292 15106 14982 14796 15355 15045 409 4550 1000 11520 10 1 40878588 6259 8.06 0.68 12 0.00 1900.00 22488.00 20600 20241016 -25.68 14310 20250409 6.99 17570 -12.86 20250103 14310 6.99 20250409 20600 -25.68 20241016 14310 6.99 20250409 0.58 Y 069260 1000 408 억 3458829 N N 12750 N 00 N
10 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
11 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
12 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