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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006890/price/prices-20250201.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
20250219,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12030,-60,5,-0.50,538443760,44948,162.06,12010,12160,11850,15710,8470,12090,11979.26,0.85,0,-1124,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1395,8.01,0.86,12,0.39,1502.00,14069.00,15490,20240611,-22.34,9590,20240805,25.44,12160,-1.07,20250219,10500,14.57,20250109,15490,-22.34,20240611,9590,25.44,20240805,1.47,N,006890,500,58 억,,98192,N,N,10,N,00,N
20250219,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,-170,5,-1.41,467481430,39006,140.64,12010,12160,11850,15710,8470,12090,11984.86,0.85,0,-952,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1383,7.94,0.85,12,0.34,1502.00,14069.00,15490,20240611,-23.05,9590,20240805,24.30,12160,-1.97,20250219,10500,13.52,20250109,15490,-23.05,20240611,9590,24.30,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11940,-150,5,-1.24,329082710,27370,98.68,12010,12160,11930,15710,8470,12090,12023.48,0.85,0,-2913,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1385,7.95,0.85,12,0.24,1502.00,14069.00,15490,20240611,-22.92,9590,20240805,24.50,12160,-1.81,20250219,10500,13.71,20250109,15490,-22.92,20240611,9590,24.50,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12030,-60,5,-0.50,274989710,22848,82.38,12010,12160,11960,15710,8470,12090,12035.61,0.85,0,-2319,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1395,8.01,0.86,12,0.20,1502.00,14069.00,15490,20240611,-22.34,9590,20240805,25.44,12160,-1.07,20250219,10500,14.57,20250109,15490,-22.34,20240611,9590,25.44,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12030,-60,5,-0.50,164607740,13653,49.23,12010,12160,12010,15710,8470,12090,12056.53,0.85,0,-1120,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1395,8.01,0.86,12,0.12,1502.00,14069.00,15490,20240611,-22.34,9590,20240805,25.44,12160,-1.07,20250219,10500,14.57,20250109,15490,-22.34,20240611,9590,25.44,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12050,-40,5,-0.33,118147700,9793,35.31,12010,12160,12010,15710,8470,12090,12064.51,0.85,0,-699,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1398,8.02,0.86,12,0.08,1502.00,14069.00,15490,20240611,-22.21,9590,20240805,25.65,12160,-0.90,20250219,10500,14.76,20250109,15490,-22.21,20240611,9590,25.65,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12050,-40,5,-0.33,79371520,6575,23.71,12010,12160,12010,15710,8470,12090,12071.71,0.85,0,-415,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1398,8.02,0.86,12,0.06,1502.00,14069.00,15490,20240611,-22.21,9590,20240805,25.65,12160,-0.90,20250219,10500,14.76,20250109,15490,-22.21,20240611,9590,25.65,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250219,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12110,20,2,0.17,14819910,1228,4.43,12010,12110,12010,15710,8470,12090,12068.33,0.85,0,919,12223,12156,12083,12016,11943,12190,12050,58,3620,500,8700,10,1,11600000,1405,8.06,0.86,12,0.01,1502.00,14069.00,15490,20240611,-21.82,9590,20240805,26.28,12150,-0.33,20250217,10500,15.33,20250109,15490,-21.82,20240611,9590,26.28,20240805,1.47,N,006890,500,58 억,,98192,N,N,0,N,00,N
20250218,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12090,0,3,0.00,333755300,27683,29.97,12010,12150,12010,15710,8470,12090,12056.31,0.87,0,-2478,12430,12260,11980,11810,11530,12345,11895,58,3620,500,8700,10,1,11600000,1402,8.05,0.86,12,0.24,1502.00,14069.00,15490,20240611,-21.95,9590,20240805,26.07,12150,0.00,20250217,10500,15.14,20250109,15490,-21.95,20240611,9590,26.07,20240805,1.37,N,006890,500,58 억,,100726,N,N,5,N,00,N
20250218,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12080,-10,5,-0.08,305014630,25303,27.39,12010,12150,12010,15710,8470,12090,12054.48,0.87,0,-1394,12430,12260,11980,11810,11530,12345,11895,58,3620,500,8700,10,1,11600000,1401,8.04,0.86,12,0.22,1502.00,14069.00,15490,20240611,-22.01,9590,20240805,25.96,12150,0.00,20250217,10500,15.05,20250109,15490,-22.01,20240611,9590,25.96,20240805,1.37,N,006890,500,58 억,,100726,N,N,5,N,00,N
20250218,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12080,-10,5,-0.08,295322410,24500,26.52,12010,12150,12010,15710,8470,12090,12053.98,0.87,0,-1531,12430,12260,11980,11810,11530,12345,11895,58,3620,500,8700,10,1,11600000,1401,8.04,0.86,12,0.21,1502.00,14069.00,15490,20240611,-22.01,9590,20240805,25.96,12150,0.00,20250217,10500,15.05,20250109,15490,-22.01,20240611,9590,25.96,20240805,1.37,N,006890,500,58 억,,100726,N,N,5,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 20250219 160222 57 100.00 KOSPI 화학 N N N N N 12030 -60 5 -0.50 538443760 44948 162.06 12010 12160 11850 15710 8470 12090 11979.26 0.85 0 -1124 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1395 8.01 0.86 12 0.39 1502.00 14069.00 15490 20240611 -22.34 9590 20240805 25.44 12160 -1.07 20250219 10500 14.57 20250109 15490 -22.34 20240611 9590 25.44 20240805 1.47 N 006890 500 58 억 98192 N N 10 N 00 N
3 20250219 150224 57 100.00 KOSPI 화학 N N N N N 11920 -170 5 -1.41 467481430 39006 140.64 12010 12160 11850 15710 8470 12090 11984.86 0.85 0 -952 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1383 7.94 0.85 12 0.34 1502.00 14069.00 15490 20240611 -23.05 9590 20240805 24.30 12160 -1.97 20250219 10500 13.52 20250109 15490 -23.05 20240611 9590 24.30 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
4 20250219 140222 57 100.00 KOSPI 화학 N N N N N 11940 -150 5 -1.24 329082710 27370 98.68 12010 12160 11930 15710 8470 12090 12023.48 0.85 0 -2913 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1385 7.95 0.85 12 0.24 1502.00 14069.00 15490 20240611 -22.92 9590 20240805 24.50 12160 -1.81 20250219 10500 13.71 20250109 15490 -22.92 20240611 9590 24.50 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
5 20250219 130223 57 100.00 KOSPI 화학 N N N N N 12030 -60 5 -0.50 274989710 22848 82.38 12010 12160 11960 15710 8470 12090 12035.61 0.85 0 -2319 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1395 8.01 0.86 12 0.20 1502.00 14069.00 15490 20240611 -22.34 9590 20240805 25.44 12160 -1.07 20250219 10500 14.57 20250109 15490 -22.34 20240611 9590 25.44 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
6 20250219 120223 57 100.00 KOSPI 화학 N N N N N 12030 -60 5 -0.50 164607740 13653 49.23 12010 12160 12010 15710 8470 12090 12056.53 0.85 0 -1120 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1395 8.01 0.86 12 0.12 1502.00 14069.00 15490 20240611 -22.34 9590 20240805 25.44 12160 -1.07 20250219 10500 14.57 20250109 15490 -22.34 20240611 9590 25.44 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
7 20250219 110223 57 100.00 KOSPI 화학 N N N N N 12050 -40 5 -0.33 118147700 9793 35.31 12010 12160 12010 15710 8470 12090 12064.51 0.85 0 -699 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1398 8.02 0.86 12 0.08 1502.00 14069.00 15490 20240611 -22.21 9590 20240805 25.65 12160 -0.90 20250219 10500 14.76 20250109 15490 -22.21 20240611 9590 25.65 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
8 20250219 100223 57 100.00 KOSPI 화학 N N N N N 12050 -40 5 -0.33 79371520 6575 23.71 12010 12160 12010 15710 8470 12090 12071.71 0.85 0 -415 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1398 8.02 0.86 12 0.06 1502.00 14069.00 15490 20240611 -22.21 9590 20240805 25.65 12160 -0.90 20250219 10500 14.76 20250109 15490 -22.21 20240611 9590 25.65 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
9 20250219 090223 57 100.00 KOSPI 화학 N N N N N 12110 20 2 0.17 14819910 1228 4.43 12010 12110 12010 15710 8470 12090 12068.33 0.85 0 919 12223 12156 12083 12016 11943 12190 12050 58 3620 500 8700 10 1 11600000 1405 8.06 0.86 12 0.01 1502.00 14069.00 15490 20240611 -21.82 9590 20240805 26.28 12150 -0.33 20250217 10500 15.33 20250109 15490 -21.82 20240611 9590 26.28 20240805 1.47 N 006890 500 58 억 98192 N N 0 N 00 N
10 20250218 160222 57 100.00 KOSPI 화학 N N N N N 12090 0 3 0.00 333755300 27683 29.97 12010 12150 12010 15710 8470 12090 12056.31 0.87 0 -2478 12430 12260 11980 11810 11530 12345 11895 58 3620 500 8700 10 1 11600000 1402 8.05 0.86 12 0.24 1502.00 14069.00 15490 20240611 -21.95 9590 20240805 26.07 12150 0.00 20250217 10500 15.14 20250109 15490 -21.95 20240611 9590 26.07 20240805 1.37 N 006890 500 58 억 100726 N N 5 N 00 N
11 20250218 150223 57 100.00 KOSPI 화학 N N N N N 12080 -10 5 -0.08 305014630 25303 27.39 12010 12150 12010 15710 8470 12090 12054.48 0.87 0 -1394 12430 12260 11980 11810 11530 12345 11895 58 3620 500 8700 10 1 11600000 1401 8.04 0.86 12 0.22 1502.00 14069.00 15490 20240611 -22.01 9590 20240805 25.96 12150 0.00 20250217 10500 15.05 20250109 15490 -22.01 20240611 9590 25.96 20240805 1.37 N 006890 500 58 억 100726 N N 5 N 00 N
12 20250218 140223 57 100.00 KOSPI 화학 N N N N N 12080 -10 5 -0.08 295322410 24500 26.52 12010 12150 12010 15710 8470 12090 12053.98 0.87 0 -1531 12430 12260 11980 11810 11530 12345 11895 58 3620 500 8700 10 1 11600000 1401 8.04 0.86 12 0.21 1502.00 14069.00 15490 20240611 -22.01 9590 20240805 25.96 12150 0.00 20250217 10500 15.05 20250109 15490 -22.01 20240611 9590 25.96 20240805 1.37 N 006890 500 58 억 100726 N N 5 N 00 N