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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11580,100,2,0.87,213321070,18562,242.39,11400,11620,11360,14920,8040,11480,11492.35,0.80,0,4456,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1343,10.64,0.81,12,0.16,1088.00,14227.00,15490,20240611,-25.24,9590,20240805,20.75,12160,-4.77,20250219,10500,10.29,20250109,15490,-25.24,20240611,9590,20.75,20240805,1.31,Y,006890,500,58 억,,93171,N,N,42,N,00,N
20250404,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11540,60,2,0.52,187927510,16361,213.65,11400,11620,11360,14920,8040,11480,11486.31,0.80,0,4667,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1339,10.61,0.81,12,0.14,1088.00,14227.00,15490,20240611,-25.50,9590,20240805,20.33,12160,-5.10,20250219,10500,9.90,20250109,15490,-25.50,20240611,9590,20.33,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,140216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11470,-10,5,-0.09,174383230,15185,198.29,11400,11620,11360,14920,8040,11480,11483.91,0.80,0,4514,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1331,10.54,0.81,12,0.13,1088.00,14227.00,15490,20240611,-25.95,9590,20240805,19.60,12160,-5.67,20250219,10500,9.24,20250109,15490,-25.95,20240611,9590,19.60,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,130216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11470,-10,5,-0.09,167812750,14610,190.78,11400,11620,11360,14920,8040,11480,11486.16,0.80,0,4493,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1331,10.54,0.81,12,0.13,1088.00,14227.00,15490,20240611,-25.95,9590,20240805,19.60,12160,-5.67,20250219,10500,9.24,20250109,15490,-25.95,20240611,9590,19.60,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11500,20,2,0.17,144805580,12596,164.48,11400,11620,11360,14920,8040,11480,11496.16,0.80,0,4515,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1334,10.57,0.81,12,0.11,1088.00,14227.00,15490,20240611,-25.76,9590,20240805,19.92,12160,-5.43,20250219,10500,9.52,20250109,15490,-25.76,20240611,9590,19.92,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11500,20,2,0.17,61073410,5333,69.64,11400,11530,11360,14920,8040,11480,11451.98,0.80,0,332,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1334,10.57,0.81,12,0.05,1088.00,14227.00,15490,20240611,-25.76,9590,20240805,19.92,12160,-5.43,20250219,10500,9.52,20250109,15490,-25.76,20240611,9590,19.92,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11500,20,2,0.17,18808780,1640,21.42,11400,11500,11360,14920,8040,11480,11468.77,0.80,0,-155,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1334,10.57,0.81,12,0.01,1088.00,14227.00,15490,20240611,-25.76,9590,20240805,19.92,12160,-5.43,20250219,10500,9.52,20250109,15490,-25.76,20240611,9590,19.92,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250404,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11490,10,2,0.09,695540,61,0.80,11400,11490,11360,14920,8040,11480,11402.30,0.80,0,-11,11660,11570,11410,11320,11160,11615,11365,58,3440,500,8260,10,1,11600000,1333,10.56,0.81,12,0.00,1088.00,14227.00,15490,20240611,-25.82,9590,20240805,19.81,12160,-5.51,20250219,10500,9.43,20250109,15490,-25.82,20240611,9590,19.81,20240805,1.31,Y,006890,500,58 억,,93171,N,N,53,N,00,N
20250403,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11480,-10,5,-0.09,86931030,7644,101.69,11250,11500,11250,14930,8050,11490,11372.45,0.81,0,-1720,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1332,10.55,0.81,12,0.07,1088.00,14227.00,15490,20240611,-25.89,9590,20240805,19.71,12160,-5.59,20250219,10500,9.33,20250109,15490,-25.89,20240611,9590,19.71,20240805,1.30,Y,006890,500,58 억,,94211,N,N,53,N,00,N
20250403,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11470,-20,5,-0.17,73209450,6448,85.78,11250,11500,11250,14930,8050,11490,11353.82,0.81,0,-1375,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1331,10.54,0.81,12,0.06,1088.00,14227.00,15490,20240611,-25.95,9590,20240805,19.60,12160,-5.67,20250219,10500,9.24,20250109,15490,-25.95,20240611,9590,19.60,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N
20250403,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11450,-40,5,-0.35,65440370,5768,76.73,11250,11500,11250,14930,8050,11490,11345.42,0.81,0,-1422,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1328,10.52,0.80,12,0.05,1088.00,14227.00,15490,20240611,-26.08,9590,20240805,19.40,12160,-5.84,20250219,10500,9.05,20250109,15490,-26.08,20240611,9590,19.40,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,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 20250404 160214 57 100.00 KOSPI 화학 N N N N N 11580 100 2 0.87 213321070 18562 242.39 11400 11620 11360 14920 8040 11480 11492.35 0.80 0 4456 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1343 10.64 0.81 12 0.16 1088.00 14227.00 15490 20240611 -25.24 9590 20240805 20.75 12160 -4.77 20250219 10500 10.29 20250109 15490 -25.24 20240611 9590 20.75 20240805 1.31 Y 006890 500 58 억 93171 N N 42 N 00 N
3 20250404 150214 57 100.00 KOSPI 화학 N N N N N 11540 60 2 0.52 187927510 16361 213.65 11400 11620 11360 14920 8040 11480 11486.31 0.80 0 4667 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1339 10.61 0.81 12 0.14 1088.00 14227.00 15490 20240611 -25.50 9590 20240805 20.33 12160 -5.10 20250219 10500 9.90 20250109 15490 -25.50 20240611 9590 20.33 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
4 20250404 140216 57 100.00 KOSPI 화학 N N N N N 11470 -10 5 -0.09 174383230 15185 198.29 11400 11620 11360 14920 8040 11480 11483.91 0.80 0 4514 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1331 10.54 0.81 12 0.13 1088.00 14227.00 15490 20240611 -25.95 9590 20240805 19.60 12160 -5.67 20250219 10500 9.24 20250109 15490 -25.95 20240611 9590 19.60 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
5 20250404 130216 57 100.00 KOSPI 화학 N N N N N 11470 -10 5 -0.09 167812750 14610 190.78 11400 11620 11360 14920 8040 11480 11486.16 0.80 0 4493 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1331 10.54 0.81 12 0.13 1088.00 14227.00 15490 20240611 -25.95 9590 20240805 19.60 12160 -5.67 20250219 10500 9.24 20250109 15490 -25.95 20240611 9590 19.60 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
6 20250404 120214 57 100.00 KOSPI 화학 N N N N N 11500 20 2 0.17 144805580 12596 164.48 11400 11620 11360 14920 8040 11480 11496.16 0.80 0 4515 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1334 10.57 0.81 12 0.11 1088.00 14227.00 15490 20240611 -25.76 9590 20240805 19.92 12160 -5.43 20250219 10500 9.52 20250109 15490 -25.76 20240611 9590 19.92 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
7 20250404 110214 57 100.00 KOSPI 화학 N N N N N 11500 20 2 0.17 61073410 5333 69.64 11400 11530 11360 14920 8040 11480 11451.98 0.80 0 332 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1334 10.57 0.81 12 0.05 1088.00 14227.00 15490 20240611 -25.76 9590 20240805 19.92 12160 -5.43 20250219 10500 9.52 20250109 15490 -25.76 20240611 9590 19.92 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
8 20250404 100215 57 100.00 KOSPI 화학 N N N N N 11500 20 2 0.17 18808780 1640 21.42 11400 11500 11360 14920 8040 11480 11468.77 0.80 0 -155 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1334 10.57 0.81 12 0.01 1088.00 14227.00 15490 20240611 -25.76 9590 20240805 19.92 12160 -5.43 20250219 10500 9.52 20250109 15490 -25.76 20240611 9590 19.92 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
9 20250404 090215 57 100.00 KOSPI 화학 N N N N N 11490 10 2 0.09 695540 61 0.80 11400 11490 11360 14920 8040 11480 11402.30 0.80 0 -11 11660 11570 11410 11320 11160 11615 11365 58 3440 500 8260 10 1 11600000 1333 10.56 0.81 12 0.00 1088.00 14227.00 15490 20240611 -25.82 9590 20240805 19.81 12160 -5.51 20250219 10500 9.43 20250109 15490 -25.82 20240611 9590 19.81 20240805 1.31 Y 006890 500 58 억 93171 N N 53 N 00 N
10 20250403 160212 57 100.00 KOSPI 화학 N N N N N 11480 -10 5 -0.09 86931030 7644 101.69 11250 11500 11250 14930 8050 11490 11372.45 0.81 0 -1720 11623 11556 11483 11416 11343 11520 11380 58 3440 500 8270 10 1 11600000 1332 10.55 0.81 12 0.07 1088.00 14227.00 15490 20240611 -25.89 9590 20240805 19.71 12160 -5.59 20250219 10500 9.33 20250109 15490 -25.89 20240611 9590 19.71 20240805 1.30 Y 006890 500 58 억 94211 N N 53 N 00 N
11 20250403 150214 57 100.00 KOSPI 화학 N N N N N 11470 -20 5 -0.17 73209450 6448 85.78 11250 11500 11250 14930 8050 11490 11353.82 0.81 0 -1375 11623 11556 11483 11416 11343 11520 11380 58 3440 500 8270 10 1 11600000 1331 10.54 0.81 12 0.06 1088.00 14227.00 15490 20240611 -25.95 9590 20240805 19.60 12160 -5.67 20250219 10500 9.24 20250109 15490 -25.95 20240611 9590 19.60 20240805 1.30 Y 006890 500 58 억 94211 N N 68 N 00 N
12 20250403 140213 57 100.00 KOSPI 화학 N N N N N 11450 -40 5 -0.35 65440370 5768 76.73 11250 11500 11250 14930 8050 11490 11345.42 0.81 0 -1422 11623 11556 11483 11416 11343 11520 11380 58 3440 500 8270 10 1 11600000 1328 10.52 0.80 12 0.05 1088.00 14227.00 15490 20240611 -26.08 9590 20240805 19.40 12160 -5.84 20250219 10500 9.05 20250109 15490 -26.08 20240611 9590 19.40 20240805 1.30 Y 006890 500 58 억 94211 N N 68 N 00 N