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
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
20250414,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,100,2,0.86,396911215,33906,85.98,11600,11800,11600,15190,8190,11690,11706.22,1.01,0,9730,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1368,10.84,0.83,12,0.29,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.30,Y,006890,500,58 억,,117328,N,N,306,N,00,N
20250414,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11730,40,2,0.34,360450435,30805,78.12,11600,11800,11600,15190,8190,11690,11701.04,1.01,0,10214,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1361,10.78,0.82,12,0.27,1088.00,14227.00,15490,20240611,-24.27,9590,20240805,22.31,12160,-3.54,20250219,10500,11.71,20250109,15490,-24.27,20240611,9590,22.31,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11710,20,2,0.17,299938145,25643,65.03,11600,11800,11600,15190,8190,11690,11696.69,1.01,0,5881,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1358,10.76,0.82,12,0.22,1088.00,14227.00,15490,20240611,-24.40,9590,20240805,22.11,12160,-3.70,20250219,10500,11.52,20250109,15490,-24.40,20240611,9590,22.11,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,130218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11720,30,2,0.26,285146785,24380,61.83,11600,11800,11600,15190,8190,11690,11695.93,1.01,0,5830,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1360,10.77,0.82,12,0.21,1088.00,14227.00,15490,20240611,-24.34,9590,20240805,22.21,12160,-3.62,20250219,10500,11.62,20250109,15490,-24.34,20240611,9590,22.21,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,120219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11730,40,2,0.34,265708235,22722,57.62,11600,11800,11600,15190,8190,11690,11693.88,1.01,0,5123,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1361,10.78,0.82,12,0.20,1088.00,14227.00,15490,20240611,-24.27,9590,20240805,22.31,12160,-3.54,20250219,10500,11.71,20250109,15490,-24.27,20240611,9590,22.31,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,110217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11690,0,3,0.00,222894790,19062,48.34,11600,11800,11600,15190,8190,11690,11693.15,1.01,0,3554,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1356,10.74,0.82,12,0.16,1088.00,14227.00,15490,20240611,-24.53,9590,20240805,21.90,12160,-3.87,20250219,10500,11.33,20250109,15490,-24.53,20240611,9590,21.90,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,100218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,10,2,0.09,149455550,12782,32.41,11600,11800,11600,15190,8190,11690,11692.66,1.01,0,1767,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1357,10.75,0.82,12,0.11,1088.00,14227.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250414,090218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11620,-70,5,-0.60,9785660,843,2.14,11600,11800,11600,15190,8190,11690,11608.14,1.01,0,-17,11956,11822,11596,11462,11236,11890,11530,58,3500,500,8410,10,1,11600000,1348,10.68,0.82,12,0.01,1088.00,14227.00,15490,20240611,-24.98,9590,20240805,21.17,12160,-4.44,20250219,10500,10.67,20250109,15490,-24.98,20240611,9590,21.17,20240805,1.30,Y,006890,500,58 억,,117328,N,N,769,N,00,N
20250411,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11690,30,2,0.26,450484810,39019,131.40,11470,11730,11370,15150,8170,11660,11545.18,0.91,0,10297,11920,11790,11570,11440,11220,11855,11505,58,3490,500,8390,10,1,11600000,1356,10.74,0.82,12,0.34,1088.00,14227.00,15490,20240611,-24.53,9590,20240805,21.90,12160,-3.87,20250219,10500,11.33,20250109,15490,-24.53,20240611,9590,21.90,20240805,1.30,Y,006890,500,58 억,,105503,N,N,769,N,00,N
20250411,150218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11650,-10,5,-0.09,408137870,35388,119.18,11470,11730,11370,15150,8170,11660,11533.23,0.91,0,10665,11920,11790,11570,11440,11220,11855,11505,58,3490,500,8390,10,1,11600000,1351,10.71,0.82,12,0.31,1088.00,14227.00,15490,20240611,-24.79,9590,20240805,21.48,12160,-4.19,20250219,10500,10.95,20250109,15490,-24.79,20240611,9590,21.48,20240805,1.30,Y,006890,500,58 억,,105503,N,N,952,N,00,N
20250411,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11680,20,2,0.17,345570920,30027,101.12,11470,11730,11370,15150,8170,11660,11508.67,0.91,0,7610,11920,11790,11570,11440,11220,11855,11505,58,3490,500,8390,10,1,11600000,1355,10.74,0.82,12,0.26,1088.00,14227.00,15490,20240611,-24.60,9590,20240805,21.79,12160,-3.95,20250219,10500,11.24,20250109,15490,-24.60,20240611,9590,21.79,20240805,1.30,Y,006890,500,58 억,,105503,N,N,952,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 160217 57 100.00 KOSPI 화학 N N N N N 11790 100 2 0.86 396911215 33906 85.98 11600 11800 11600 15190 8190 11690 11706.22 1.01 0 9730 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1368 10.84 0.83 12 0.29 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 1.30 Y 006890 500 58 억 117328 N N 306 N 00 N
3 20250414 150219 57 100.00 KOSPI 화학 N N N N N 11730 40 2 0.34 360450435 30805 78.12 11600 11800 11600 15190 8190 11690 11701.04 1.01 0 10214 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1361 10.78 0.82 12 0.27 1088.00 14227.00 15490 20240611 -24.27 9590 20240805 22.31 12160 -3.54 20250219 10500 11.71 20250109 15490 -24.27 20240611 9590 22.31 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
4 20250414 140218 57 100.00 KOSPI 화학 N N N N N 11710 20 2 0.17 299938145 25643 65.03 11600 11800 11600 15190 8190 11690 11696.69 1.01 0 5881 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1358 10.76 0.82 12 0.22 1088.00 14227.00 15490 20240611 -24.40 9590 20240805 22.11 12160 -3.70 20250219 10500 11.52 20250109 15490 -24.40 20240611 9590 22.11 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
5 20250414 130218 57 100.00 KOSPI 화학 N N N N N 11720 30 2 0.26 285146785 24380 61.83 11600 11800 11600 15190 8190 11690 11695.93 1.01 0 5830 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1360 10.77 0.82 12 0.21 1088.00 14227.00 15490 20240611 -24.34 9590 20240805 22.21 12160 -3.62 20250219 10500 11.62 20250109 15490 -24.34 20240611 9590 22.21 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
6 20250414 120219 57 100.00 KOSPI 화학 N N N N N 11730 40 2 0.34 265708235 22722 57.62 11600 11800 11600 15190 8190 11690 11693.88 1.01 0 5123 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1361 10.78 0.82 12 0.20 1088.00 14227.00 15490 20240611 -24.27 9590 20240805 22.31 12160 -3.54 20250219 10500 11.71 20250109 15490 -24.27 20240611 9590 22.31 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
7 20250414 110217 57 100.00 KOSPI 화학 N N N N N 11690 0 3 0.00 222894790 19062 48.34 11600 11800 11600 15190 8190 11690 11693.15 1.01 0 3554 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1356 10.74 0.82 12 0.16 1088.00 14227.00 15490 20240611 -24.53 9590 20240805 21.90 12160 -3.87 20250219 10500 11.33 20250109 15490 -24.53 20240611 9590 21.90 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
8 20250414 100218 57 100.00 KOSPI 화학 N N N N N 11700 10 2 0.09 149455550 12782 32.41 11600 11800 11600 15190 8190 11690 11692.66 1.01 0 1767 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1357 10.75 0.82 12 0.11 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 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
9 20250414 090218 57 100.00 KOSPI 화학 N N N N N 11620 -70 5 -0.60 9785660 843 2.14 11600 11800 11600 15190 8190 11690 11608.14 1.01 0 -17 11956 11822 11596 11462 11236 11890 11530 58 3500 500 8410 10 1 11600000 1348 10.68 0.82 12 0.01 1088.00 14227.00 15490 20240611 -24.98 9590 20240805 21.17 12160 -4.44 20250219 10500 10.67 20250109 15490 -24.98 20240611 9590 21.17 20240805 1.30 Y 006890 500 58 억 117328 N N 769 N 00 N
10 20250411 160217 57 100.00 KOSPI 화학 N N N N N 11690 30 2 0.26 450484810 39019 131.40 11470 11730 11370 15150 8170 11660 11545.18 0.91 0 10297 11920 11790 11570 11440 11220 11855 11505 58 3490 500 8390 10 1 11600000 1356 10.74 0.82 12 0.34 1088.00 14227.00 15490 20240611 -24.53 9590 20240805 21.90 12160 -3.87 20250219 10500 11.33 20250109 15490 -24.53 20240611 9590 21.90 20240805 1.30 Y 006890 500 58 억 105503 N N 769 N 00 N
11 20250411 150218 57 100.00 KOSPI 화학 N N N N N 11650 -10 5 -0.09 408137870 35388 119.18 11470 11730 11370 15150 8170 11660 11533.23 0.91 0 10665 11920 11790 11570 11440 11220 11855 11505 58 3490 500 8390 10 1 11600000 1351 10.71 0.82 12 0.31 1088.00 14227.00 15490 20240611 -24.79 9590 20240805 21.48 12160 -4.19 20250219 10500 10.95 20250109 15490 -24.79 20240611 9590 21.48 20240805 1.30 Y 006890 500 58 억 105503 N N 952 N 00 N
12 20250411 140218 57 100.00 KOSPI 화학 N N N N N 11680 20 2 0.17 345570920 30027 101.12 11470 11730 11370 15150 8170 11660 11508.67 0.91 0 7610 11920 11790 11570 11440 11220 11855 11505 58 3490 500 8390 10 1 11600000 1355 10.74 0.82 12 0.26 1088.00 14227.00 15490 20240611 -24.60 9590 20240805 21.79 12160 -3.95 20250219 10500 11.24 20250109 15490 -24.60 20240611 9590 21.79 20240805 1.30 Y 006890 500 58 억 105503 N N 952 N 00 N