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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006890/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
20250429,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-30,5,-0.25,218008370,18467,136.74,11790,11860,11740,15390,8290,11840,11805.29,1.29,0,5851,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1370,10.85,0.83,12,0.16,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.26,Y,006890,500,58 억,,149243,N,N,2,N,00,N
20250429,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,-10,5,-0.08,197980090,16771,124.18,11790,11860,11740,15390,8290,11840,11804.91,1.29,0,5966,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1372,10.87,0.83,12,0.14,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,0,3,0.00,172421970,14610,108.18,11790,11860,11740,15390,8290,11840,11801.64,1.29,0,4932,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1373,10.88,0.83,12,0.13,1088.00,14227.00,15490,20240611,-23.56,9590,20240805,23.46,12160,-2.63,20250219,10500,12.76,20250109,15490,-23.56,20240611,9590,23.46,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-30,5,-0.25,123700380,10495,77.71,11790,11860,11740,15390,8290,11840,11786.60,1.29,0,1890,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1370,10.85,0.83,12,0.09,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,-20,5,-0.17,94011340,7983,59.11,11790,11860,11740,15390,8290,11840,11776.44,1.29,0,936,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1371,10.86,0.83,12,0.07,1088.00,14227.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-30,5,-0.25,80935900,6877,50.92,11790,11860,11740,15390,8290,11840,11769.07,1.29,0,705,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1370,10.85,0.83,12,0.06,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,100225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11760,-80,5,-0.68,65906800,5601,41.47,11790,11860,11740,15390,8290,11840,11766.97,1.29,0,752,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1364,10.81,0.83,12,0.05,1088.00,14227.00,15490,20240611,-24.08,9590,20240805,22.63,12160,-3.29,20250219,10500,12.00,20250109,15490,-24.08,20240611,9590,22.63,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250429,090224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,-50,5,-0.42,13747860,1166,8.63,11790,11860,11780,15390,8290,11840,11790.62,1.29,0,613,11946,11892,11836,11782,11726,11865,11755,58,3550,500,8520,10,1,11600000,1368,10.84,0.83,12,0.01,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.26,Y,006890,500,58 억,,149243,N,N,1,N,00,N
20250428,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11840,30,2,0.25,159349360,13494,73.33,11890,11890,11780,15350,8270,11810,11808.90,1.31,0,-3452,11923,11866,11833,11776,11743,11895,11805,58,3540,500,8500,10,1,11600000,1373,10.88,0.83,12,0.12,1088.00,14227.00,15490,20240611,-23.56,9590,20240805,23.46,12160,-2.63,20250219,10500,12.76,20250109,15490,-23.56,20240611,9590,23.46,20240805,1.31,Y,006890,500,58 억,,152467,N,N,1,N,00,N
20250428,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,0,3,0.00,119896130,10153,55.17,11890,11890,11790,15350,8270,11810,11808.94,1.31,0,-2267,11923,11866,11833,11776,11743,11895,11805,58,3540,500,8500,10,1,11600000,1370,10.85,0.83,12,0.09,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.31,Y,006890,500,58 억,,152467,N,N,10,N,00,N
20250428,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,20,2,0.17,103904630,8799,47.81,11890,11890,11790,15350,8270,11810,11808.69,1.31,0,-1945,11923,11866,11833,11776,11743,11895,11805,58,3540,500,8500,10,1,11600000,1372,10.87,0.83,12,0.08,1088.00,14227.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.31,Y,006890,500,58 억,,152467,N,N,10,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 20250429 160221 57 100.00 KOSPI 화학 N N N N N 11810 -30 5 -0.25 218008370 18467 136.74 11790 11860 11740 15390 8290 11840 11805.29 1.29 0 5851 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1370 10.85 0.83 12 0.16 1088.00 14227.00 15490 20240611 -23.76 9590 20240805 23.15 12160 -2.88 20250219 10500 12.48 20250109 15490 -23.76 20240611 9590 23.15 20240805 1.26 Y 006890 500 58 억 149243 N N 2 N 00 N
3 20250429 150222 57 100.00 KOSPI 화학 N N N N N 11830 -10 5 -0.08 197980090 16771 124.18 11790 11860 11740 15390 8290 11840 11804.91 1.29 0 5966 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1372 10.87 0.83 12 0.14 1088.00 14227.00 15490 20240611 -23.63 9590 20240805 23.36 12160 -2.71 20250219 10500 12.67 20250109 15490 -23.63 20240611 9590 23.36 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
4 20250429 140222 57 100.00 KOSPI 화학 N N N N N 11840 0 3 0.00 172421970 14610 108.18 11790 11860 11740 15390 8290 11840 11801.64 1.29 0 4932 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1373 10.88 0.83 12 0.13 1088.00 14227.00 15490 20240611 -23.56 9590 20240805 23.46 12160 -2.63 20250219 10500 12.76 20250109 15490 -23.56 20240611 9590 23.46 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
5 20250429 130223 57 100.00 KOSPI 화학 N N N N N 11810 -30 5 -0.25 123700380 10495 77.71 11790 11860 11740 15390 8290 11840 11786.60 1.29 0 1890 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1370 10.85 0.83 12 0.09 1088.00 14227.00 15490 20240611 -23.76 9590 20240805 23.15 12160 -2.88 20250219 10500 12.48 20250109 15490 -23.76 20240611 9590 23.15 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
6 20250429 120223 57 100.00 KOSPI 화학 N N N N N 11820 -20 5 -0.17 94011340 7983 59.11 11790 11860 11740 15390 8290 11840 11776.44 1.29 0 936 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1371 10.86 0.83 12 0.07 1088.00 14227.00 15490 20240611 -23.69 9590 20240805 23.25 12160 -2.80 20250219 10500 12.57 20250109 15490 -23.69 20240611 9590 23.25 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
7 20250429 110223 57 100.00 KOSPI 화학 N N N N N 11810 -30 5 -0.25 80935900 6877 50.92 11790 11860 11740 15390 8290 11840 11769.07 1.29 0 705 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1370 10.85 0.83 12 0.06 1088.00 14227.00 15490 20240611 -23.76 9590 20240805 23.15 12160 -2.88 20250219 10500 12.48 20250109 15490 -23.76 20240611 9590 23.15 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
8 20250429 100225 57 100.00 KOSPI 화학 N N N N N 11760 -80 5 -0.68 65906800 5601 41.47 11790 11860 11740 15390 8290 11840 11766.97 1.29 0 752 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1364 10.81 0.83 12 0.05 1088.00 14227.00 15490 20240611 -24.08 9590 20240805 22.63 12160 -3.29 20250219 10500 12.00 20250109 15490 -24.08 20240611 9590 22.63 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
9 20250429 090224 57 100.00 KOSPI 화학 N N N N N 11790 -50 5 -0.42 13747860 1166 8.63 11790 11860 11780 15390 8290 11840 11790.62 1.29 0 613 11946 11892 11836 11782 11726 11865 11755 58 3550 500 8520 10 1 11600000 1368 10.84 0.83 12 0.01 1088.00 14227.00 15490 20240611 -23.89 9590 20240805 22.94 12160 -3.04 20250219 10500 12.29 20250109 15490 -23.89 20240611 9590 22.94 20240805 1.26 Y 006890 500 58 억 149243 N N 1 N 00 N
10 20250428 160221 57 100.00 KOSPI 화학 N N N N N 11840 30 2 0.25 159349360 13494 73.33 11890 11890 11780 15350 8270 11810 11808.90 1.31 0 -3452 11923 11866 11833 11776 11743 11895 11805 58 3540 500 8500 10 1 11600000 1373 10.88 0.83 12 0.12 1088.00 14227.00 15490 20240611 -23.56 9590 20240805 23.46 12160 -2.63 20250219 10500 12.76 20250109 15490 -23.56 20240611 9590 23.46 20240805 1.31 Y 006890 500 58 억 152467 N N 1 N 00 N
11 20250428 150223 57 100.00 KOSPI 화학 N N N N N 11810 0 3 0.00 119896130 10153 55.17 11890 11890 11790 15350 8270 11810 11808.94 1.31 0 -2267 11923 11866 11833 11776 11743 11895 11805 58 3540 500 8500 10 1 11600000 1370 10.85 0.83 12 0.09 1088.00 14227.00 15490 20240611 -23.76 9590 20240805 23.15 12160 -2.88 20250219 10500 12.48 20250109 15490 -23.76 20240611 9590 23.15 20240805 1.31 Y 006890 500 58 억 152467 N N 10 N 00 N
12 20250428 140222 57 100.00 KOSPI 화학 N N N N N 11830 20 2 0.17 103904630 8799 47.81 11890 11890 11790 15350 8270 11810 11808.69 1.31 0 -1945 11923 11866 11833 11776 11743 11895 11805 58 3540 500 8500 10 1 11600000 1372 10.87 0.83 12 0.08 1088.00 14227.00 15490 20240611 -23.63 9590 20240805 23.36 12160 -2.71 20250219 10500 12.67 20250109 15490 -23.63 20240611 9590 23.36 20240805 1.31 Y 006890 500 58 억 152467 N N 10 N 00 N