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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006890/price/prices-20241101.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
20241125,160227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,60,2,0.55,157793580,14493,128.70,10950,10990,10810,14150,7630,10890,10887.57,0.33,0,-96,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1270,7.29,0.78,12,0.12,1502.00,14069.00,15490,20240611,-29.31,9590,20240805,14.18,15490,-29.31,20240611,9590,14.18,20240805,15490,-29.31,20240611,9590,14.18,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,50,2,0.46,150033220,13784,122.40,10950,10990,10810,14150,7630,10890,10884.59,0.33,0,-171,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1269,7.28,0.78,12,0.12,1502.00,14069.00,15490,20240611,-29.37,9590,20240805,14.08,15490,-29.37,20240611,9590,14.08,20240805,15490,-29.37,20240611,9590,14.08,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,50,2,0.46,130873990,12031,106.84,10950,10990,10810,14150,7630,10890,10878.06,0.33,0,-427,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1269,7.28,0.78,12,0.10,1502.00,14069.00,15490,20240611,-29.37,9590,20240805,14.08,15490,-29.37,20240611,9590,14.08,20240805,15490,-29.37,20240611,9590,14.08,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10890,0,3,0.00,92796200,8536,75.80,10950,10950,10810,14150,7630,10890,10871.16,0.33,0,-319,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1263,7.25,0.77,12,0.07,1502.00,14069.00,15490,20240611,-29.70,9590,20240805,13.56,15490,-29.70,20240611,9590,13.56,20240805,15490,-29.70,20240611,9590,13.56,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,120229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10850,-40,5,-0.37,79936740,7351,65.28,10950,10950,10810,14150,7630,10890,10874.27,0.33,0,-11,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1259,7.22,0.77,12,0.06,1502.00,14069.00,15490,20240611,-29.95,9590,20240805,13.14,15490,-29.95,20240611,9590,13.14,20240805,15490,-29.95,20240611,9590,13.14,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,110229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10870,-20,5,-0.18,63935630,5877,52.19,10950,10950,10810,14150,7630,10890,10878.96,0.33,0,7,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1261,7.24,0.77,12,0.05,1502.00,14069.00,15490,20240611,-29.83,9590,20240805,13.35,15490,-29.83,20240611,9590,13.35,20240805,15490,-29.83,20240611,9590,13.35,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,100226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10860,-30,5,-0.28,44637090,4101,36.42,10950,10950,10810,14150,7630,10890,10884.44,0.33,0,-13,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1260,7.23,0.77,12,0.04,1502.00,14069.00,15490,20240611,-29.89,9590,20240805,13.24,15490,-29.89,20240611,9590,13.24,20240805,15490,-29.89,20240611,9590,13.24,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241125,090226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10950,60,2,0.55,43800,4,0.04,10950,10950,10950,14150,7630,10890,10950.00,0.33,0,0,11043,10966,10903,10826,10763,10935,10795,58,3260,500,7620,10,1,11600000,1270,7.29,0.78,12,0.00,1502.00,14069.00,15490,20240611,-29.31,9590,20240805,14.18,15490,-29.31,20240611,9590,14.18,20240805,15490,-29.31,20240611,9590,14.18,20240805,1.60,N,006890,500,58 억,,38461,N,N,0,N,00,N
20241122,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10890,-80,5,-0.73,122688020,11261,140.50,10950,10980,10840,14260,7680,10970,10894.95,0.34,0,-1219,11043,11006,10963,10926,10883,10985,10905,58,3290,500,7670,10,1,11600000,1263,7.25,0.77,12,0.10,1502.00,14069.00,15490,20240611,-29.70,9590,20240805,13.56,15490,-29.70,20240611,9590,13.56,20240805,15490,-29.70,20240611,9590,13.56,20240805,1.59,N,006890,500,58 억,,39840,N,N,0,N,00,N
20241122,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10900,-70,5,-0.64,104863360,9619,120.01,10950,10980,10840,14260,7680,10970,10901.69,0.34,0,-1336,11043,11006,10963,10926,10883,10985,10905,58,3290,500,7670,10,1,11600000,1264,7.26,0.77,12,0.08,1502.00,14069.00,15490,20240611,-29.63,9590,20240805,13.66,15490,-29.63,20240611,9590,13.66,20240805,15490,-29.63,20240611,9590,13.66,20240805,1.59,N,006890,500,58 억,,39840,N,N,0,N,00,N
20241122,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10860,-110,5,-1.00,96968790,8892,110.94,10950,10980,10840,14260,7680,10970,10905.17,0.34,0,-1336,11043,11006,10963,10926,10883,10985,10905,58,3290,500,7670,10,1,11600000,1260,7.23,0.77,12,0.08,1502.00,14069.00,15490,20240611,-29.89,9590,20240805,13.24,15490,-29.89,20240611,9590,13.24,20240805,15490,-29.89,20240611,9590,13.24,20240805,1.59,N,006890,500,58 억,,39840,N,N,0,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 20241125 160227 57 100.00 KOSPI 화학 N N N N N 10950 60 2 0.55 157793580 14493 128.70 10950 10990 10810 14150 7630 10890 10887.57 0.33 0 -96 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1270 7.29 0.78 12 0.12 1502.00 14069.00 15490 20240611 -29.31 9590 20240805 14.18 15490 -29.31 20240611 9590 14.18 20240805 15490 -29.31 20240611 9590 14.18 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
3 20241125 150229 57 100.00 KOSPI 화학 N N N N N 10940 50 2 0.46 150033220 13784 122.40 10950 10990 10810 14150 7630 10890 10884.59 0.33 0 -171 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1269 7.28 0.78 12 0.12 1502.00 14069.00 15490 20240611 -29.37 9590 20240805 14.08 15490 -29.37 20240611 9590 14.08 20240805 15490 -29.37 20240611 9590 14.08 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
4 20241125 140230 57 100.00 KOSPI 화학 N N N N N 10940 50 2 0.46 130873990 12031 106.84 10950 10990 10810 14150 7630 10890 10878.06 0.33 0 -427 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1269 7.28 0.78 12 0.10 1502.00 14069.00 15490 20240611 -29.37 9590 20240805 14.08 15490 -29.37 20240611 9590 14.08 20240805 15490 -29.37 20240611 9590 14.08 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
5 20241125 130229 57 100.00 KOSPI 화학 N N N N N 10890 0 3 0.00 92796200 8536 75.80 10950 10950 10810 14150 7630 10890 10871.16 0.33 0 -319 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1263 7.25 0.77 12 0.07 1502.00 14069.00 15490 20240611 -29.70 9590 20240805 13.56 15490 -29.70 20240611 9590 13.56 20240805 15490 -29.70 20240611 9590 13.56 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
6 20241125 120229 57 100.00 KOSPI 화학 N N N N N 10850 -40 5 -0.37 79936740 7351 65.28 10950 10950 10810 14150 7630 10890 10874.27 0.33 0 -11 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1259 7.22 0.77 12 0.06 1502.00 14069.00 15490 20240611 -29.95 9590 20240805 13.14 15490 -29.95 20240611 9590 13.14 20240805 15490 -29.95 20240611 9590 13.14 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
7 20241125 110229 57 100.00 KOSPI 화학 N N N N N 10870 -20 5 -0.18 63935630 5877 52.19 10950 10950 10810 14150 7630 10890 10878.96 0.33 0 7 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1261 7.24 0.77 12 0.05 1502.00 14069.00 15490 20240611 -29.83 9590 20240805 13.35 15490 -29.83 20240611 9590 13.35 20240805 15490 -29.83 20240611 9590 13.35 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
8 20241125 100226 57 100.00 KOSPI 화학 N N N N N 10860 -30 5 -0.28 44637090 4101 36.42 10950 10950 10810 14150 7630 10890 10884.44 0.33 0 -13 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1260 7.23 0.77 12 0.04 1502.00 14069.00 15490 20240611 -29.89 9590 20240805 13.24 15490 -29.89 20240611 9590 13.24 20240805 15490 -29.89 20240611 9590 13.24 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
9 20241125 090226 57 100.00 KOSPI 화학 N N N N N 10950 60 2 0.55 43800 4 0.04 10950 10950 10950 14150 7630 10890 10950.00 0.33 0 0 11043 10966 10903 10826 10763 10935 10795 58 3260 500 7620 10 1 11600000 1270 7.29 0.78 12 0.00 1502.00 14069.00 15490 20240611 -29.31 9590 20240805 14.18 15490 -29.31 20240611 9590 14.18 20240805 15490 -29.31 20240611 9590 14.18 20240805 1.60 N 006890 500 58 억 38461 N N 0 N 00 N
10 20241122 160221 57 100.00 KOSPI 화학 N N N N N 10890 -80 5 -0.73 122688020 11261 140.50 10950 10980 10840 14260 7680 10970 10894.95 0.34 0 -1219 11043 11006 10963 10926 10883 10985 10905 58 3290 500 7670 10 1 11600000 1263 7.25 0.77 12 0.10 1502.00 14069.00 15490 20240611 -29.70 9590 20240805 13.56 15490 -29.70 20240611 9590 13.56 20240805 15490 -29.70 20240611 9590 13.56 20240805 1.59 N 006890 500 58 억 39840 N N 0 N 00 N
11 20241122 150219 57 100.00 KOSPI 화학 N N N N N 10900 -70 5 -0.64 104863360 9619 120.01 10950 10980 10840 14260 7680 10970 10901.69 0.34 0 -1336 11043 11006 10963 10926 10883 10985 10905 58 3290 500 7670 10 1 11600000 1264 7.26 0.77 12 0.08 1502.00 14069.00 15490 20240611 -29.63 9590 20240805 13.66 15490 -29.63 20240611 9590 13.66 20240805 15490 -29.63 20240611 9590 13.66 20240805 1.59 N 006890 500 58 억 39840 N N 0 N 00 N
12 20241122 140222 57 100.00 KOSPI 화학 N N N N N 10860 -110 5 -1.00 96968790 8892 110.94 10950 10980 10840 14260 7680 10970 10905.17 0.34 0 -1336 11043 11006 10963 10926 10883 10985 10905 58 3290 500 7670 10 1 11600000 1260 7.23 0.77 12 0.08 1502.00 14069.00 15490 20240611 -29.89 9590 20240805 13.24 15490 -29.89 20240611 9590 13.24 20240805 15490 -29.89 20240611 9590 13.24 20240805 1.59 N 006890 500 58 억 39840 N N 0 N 00 N