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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,-40,5,-0.34,313273315,26598,115.75,11780,11860,11720,15410,8310,11860,11778.07,1.18,0,2685,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1371,10.86,0.83,12,0.23,1088.00,14227.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.35,Y,006890,500,58 억,,136740,N,N,76,N,00,N
20250417,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-60,5,-0.51,282042155,23954,104.24,11780,11860,11720,15410,8310,11860,11774.32,1.18,0,3305,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1369,10.85,0.83,12,0.21,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-110,5,-0.93,238321495,20232,88.05,11780,11860,11740,15410,8310,11860,11779.43,1.18,0,2269,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1363,10.80,0.83,12,0.17,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,130220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-110,5,-0.93,199785425,16952,73.77,11780,11860,11740,15410,8310,11860,11785.36,1.18,0,1911,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1363,10.80,0.83,12,0.15,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,120219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-60,5,-0.51,117313715,9938,43.25,11780,11860,11750,15410,8310,11860,11804.56,1.18,0,1447,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1369,10.85,0.83,12,0.09,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,110220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-50,5,-0.42,88334895,7486,32.58,11780,11860,11750,15410,8310,11860,11800.01,1.18,0,833,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1370,10.85,0.83,12,0.06,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,100220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-60,5,-0.51,32651830,2767,12.04,11780,11860,11750,15410,8310,11860,11800.44,1.18,0,-626,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1369,10.85,0.83,12,0.02,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-110,5,-0.93,2483230,211,0.92,11780,11860,11750,15410,8310,11860,11768.86,1.18,0,-160,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1363,10.80,0.83,12,0.00,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250416,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,30,2,0.25,264773685,22573,69.41,11830,11870,11680,15370,8290,11830,11729.65,1.16,0,796,11936,11882,11796,11742,11656,11910,11770,58,3540,500,8510,10,1,11600000,1376,10.90,0.83,12,0.19,1088.00,14227.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.27,Y,006890,500,58 억,,134594,N,N,16,N,00,N
20250416,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-130,5,-1.10,227781775,19438,59.77,11830,11870,11680,15370,8290,11830,11718.38,1.16,0,1164,11936,11882,11796,11742,11656,11910,11770,58,3540,500,8510,10,1,11600000,1357,10.75,0.82,12,0.17,1088.00,14227.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.27,Y,006890,500,58 억,,134594,N,N,62,N,00,N
20250416,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-60,5,-0.51,185584495,15831,48.68,11830,11870,11680,15370,8290,11830,11722.85,1.16,0,2579,11936,11882,11796,11742,11656,11910,11770,58,3540,500,8510,10,1,11600000,1365,10.82,0.83,12,0.14,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.27,Y,006890,500,58 억,,134594,N,N,62,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 20250417 160219 57 100.00 KOSPI 화학 N N N N N 11820 -40 5 -0.34 313273315 26598 115.75 11780 11860 11720 15410 8310 11860 11778.07 1.18 0 2685 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1371 10.86 0.83 12 0.23 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 1.35 Y 006890 500 58 억 136740 N N 76 N 00 N
3 20250417 150219 57 100.00 KOSPI 화학 N N N N N 11800 -60 5 -0.51 282042155 23954 104.24 11780 11860 11720 15410 8310 11860 11774.32 1.18 0 3305 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1369 10.85 0.83 12 0.21 1088.00 14227.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
4 20250417 140220 57 100.00 KOSPI 화학 N N N N N 11750 -110 5 -0.93 238321495 20232 88.05 11780 11860 11740 15410 8310 11860 11779.43 1.18 0 2269 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1363 10.80 0.83 12 0.17 1088.00 14227.00 15490 20240611 -24.14 9590 20240805 22.52 12160 -3.37 20250219 10500 11.90 20250109 15490 -24.14 20240611 9590 22.52 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
5 20250417 130220 57 100.00 KOSPI 화학 N N N N N 11750 -110 5 -0.93 199785425 16952 73.77 11780 11860 11740 15410 8310 11860 11785.36 1.18 0 1911 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1363 10.80 0.83 12 0.15 1088.00 14227.00 15490 20240611 -24.14 9590 20240805 22.52 12160 -3.37 20250219 10500 11.90 20250109 15490 -24.14 20240611 9590 22.52 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
6 20250417 120219 57 100.00 KOSPI 화학 N N N N N 11800 -60 5 -0.51 117313715 9938 43.25 11780 11860 11750 15410 8310 11860 11804.56 1.18 0 1447 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1369 10.85 0.83 12 0.09 1088.00 14227.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
7 20250417 110220 57 100.00 KOSPI 화학 N N N N N 11810 -50 5 -0.42 88334895 7486 32.58 11780 11860 11750 15410 8310 11860 11800.01 1.18 0 833 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 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 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
8 20250417 100220 57 100.00 KOSPI 화학 N N N N N 11800 -60 5 -0.51 32651830 2767 12.04 11780 11860 11750 15410 8310 11860 11800.44 1.18 0 -626 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1369 10.85 0.83 12 0.02 1088.00 14227.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
9 20250417 090221 57 100.00 KOSPI 화학 N N N N N 11750 -110 5 -0.93 2483230 211 0.92 11780 11860 11750 15410 8310 11860 11768.86 1.18 0 -160 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1363 10.80 0.83 12 0.00 1088.00 14227.00 15490 20240611 -24.14 9590 20240805 22.52 12160 -3.37 20250219 10500 11.90 20250109 15490 -24.14 20240611 9590 22.52 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
10 20250416 160217 57 100.00 KOSPI 화학 N N N N N 11860 30 2 0.25 264773685 22573 69.41 11830 11870 11680 15370 8290 11830 11729.65 1.16 0 796 11936 11882 11796 11742 11656 11910 11770 58 3540 500 8510 10 1 11600000 1376 10.90 0.83 12 0.19 1088.00 14227.00 15490 20240611 -23.43 9590 20240805 23.67 12160 -2.47 20250219 10500 12.95 20250109 15490 -23.43 20240611 9590 23.67 20240805 1.27 Y 006890 500 58 억 134594 N N 16 N 00 N
11 20250416 150220 57 100.00 KOSPI 화학 N N N N N 11700 -130 5 -1.10 227781775 19438 59.77 11830 11870 11680 15370 8290 11830 11718.38 1.16 0 1164 11936 11882 11796 11742 11656 11910 11770 58 3540 500 8510 10 1 11600000 1357 10.75 0.82 12 0.17 1088.00 14227.00 15490 20240611 -24.47 9590 20240805 22.00 12160 -3.78 20250219 10500 11.43 20250109 15490 -24.47 20240611 9590 22.00 20240805 1.27 Y 006890 500 58 억 134594 N N 62 N 00 N
12 20250416 140220 57 100.00 KOSPI 화학 N N N N N 11770 -60 5 -0.51 185584495 15831 48.68 11830 11870 11680 15370 8290 11830 11722.85 1.16 0 2579 11936 11882 11796 11742 11656 11910 11770 58 3540 500 8510 10 1 11600000 1365 10.82 0.83 12 0.14 1088.00 14227.00 15490 20240611 -24.02 9590 20240805 22.73 12160 -3.21 20250219 10500 12.10 20250109 15490 -24.02 20240611 9590 22.73 20240805 1.27 Y 006890 500 58 억 134594 N N 62 N 00 N