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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006890/price/prices-20250301.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
20250306,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,-20,5,-0.17,298390540,25214,106.83,11880,11960,11740,15440,8320,11880,11834.32,0.79,0,-6144,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1376,7.90,0.84,12,0.22,1502.00,14069.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.38,N,006890,500,58 억,,91548,N,N,2,N,00,N
20250306,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-80,5,-0.67,261199720,22065,93.49,11880,11960,11740,15440,8320,11880,11837.74,0.79,0,-5455,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1369,7.86,0.84,12,0.19,1502.00,14069.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-130,5,-1.09,240237280,20282,85.93,11880,11960,11750,15440,8320,11880,11844.85,0.79,0,-5532,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1363,7.82,0.84,12,0.17,1502.00,14069.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,130217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,-60,5,-0.51,162617870,13695,58.02,11880,11960,11820,15440,8320,11880,11874.25,0.79,0,-2330,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1371,7.87,0.84,12,0.12,1502.00,14069.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,120218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,-30,5,-0.25,141797170,11935,50.57,11880,11960,11820,15440,8320,11880,11880.79,0.79,0,-1186,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1375,7.89,0.84,12,0.10,1502.00,14069.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,110217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,-20,5,-0.17,131634590,11077,46.93,11880,11960,11820,15440,8320,11880,11883.60,0.79,0,-650,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1376,7.90,0.84,12,0.10,1502.00,14069.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,100217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11920,40,2,0.34,113934430,9584,40.61,11880,11960,11820,15440,8320,11880,11887.98,0.79,0,518,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1383,7.94,0.85,12,0.08,1502.00,14069.00,15490,20240611,-23.05,9590,20240805,24.30,12160,-1.97,20250219,10500,13.52,20250109,15490,-23.05,20240611,9590,24.30,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250306,090218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,-60,5,-0.51,5534140,467,1.98,11880,11880,11820,15440,8320,11880,11850.41,0.79,0,-322,12026,11952,11816,11742,11606,11990,11780,58,3560,500,8550,10,1,11600000,1371,7.87,0.84,12,0.00,1502.00,14069.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.38,N,006890,500,58 억,,91548,N,N,5,N,00,N
20250305,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11880,190,2,1.63,274734010,23289,124.41,11680,11890,11680,15190,8190,11690,11796.72,0.71,0,9615,11890,11790,11660,11560,11430,11725,11495,58,3500,500,8410,10,1,11600000,1378,7.91,0.84,12,0.20,1502.00,14069.00,15490,20240611,-23.31,9590,20240805,23.88,12160,-2.30,20250219,10500,13.14,20250109,15490,-23.31,20240611,9590,23.88,20240805,1.40,N,006890,500,58 억,,82148,N,N,5,N,00,N
20250305,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11860,170,2,1.45,259551630,22010,117.58,11680,11890,11680,15190,8190,11690,11792.44,0.71,0,9943,11890,11790,11660,11560,11430,11725,11495,58,3500,500,8410,10,1,11600000,1376,7.90,0.84,12,0.19,1502.00,14069.00,15490,20240611,-23.43,9590,20240805,23.67,12160,-2.47,20250219,10500,12.95,20250109,15490,-23.43,20240611,9590,23.67,20240805,1.40,N,006890,500,58 억,,82148,N,N,4,N,00,N
20250305,140216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,100,2,0.86,164486490,13979,74.68,11680,11870,11680,15190,8190,11690,11766.69,0.71,0,3141,11890,11790,11660,11560,11430,11725,11495,58,3500,500,8410,10,1,11600000,1368,7.85,0.84,12,0.12,1502.00,14069.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.40,N,006890,500,58 억,,82148,N,N,4,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 20250306 160217 57 100.00 KOSPI 화학 N N N N N 11860 -20 5 -0.17 298390540 25214 106.83 11880 11960 11740 15440 8320 11880 11834.32 0.79 0 -6144 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1376 7.90 0.84 12 0.22 1502.00 14069.00 15490 20240611 -23.43 9590 20240805 23.67 12160 -2.47 20250219 10500 12.95 20250109 15490 -23.43 20240611 9590 23.67 20240805 1.38 N 006890 500 58 억 91548 N N 2 N 00 N
3 20250306 150217 57 100.00 KOSPI 화학 N N N N N 11800 -80 5 -0.67 261199720 22065 93.49 11880 11960 11740 15440 8320 11880 11837.74 0.79 0 -5455 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1369 7.86 0.84 12 0.19 1502.00 14069.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
4 20250306 140218 57 100.00 KOSPI 화학 N N N N N 11750 -130 5 -1.09 240237280 20282 85.93 11880 11960 11750 15440 8320 11880 11844.85 0.79 0 -5532 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1363 7.82 0.84 12 0.17 1502.00 14069.00 15490 20240611 -24.14 9590 20240805 22.52 12160 -3.37 20250219 10500 11.90 20250109 15490 -24.14 20240611 9590 22.52 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
5 20250306 130217 57 100.00 KOSPI 화학 N N N N N 11820 -60 5 -0.51 162617870 13695 58.02 11880 11960 11820 15440 8320 11880 11874.25 0.79 0 -2330 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1371 7.87 0.84 12 0.12 1502.00 14069.00 15490 20240611 -23.69 9590 20240805 23.25 12160 -2.80 20250219 10500 12.57 20250109 15490 -23.69 20240611 9590 23.25 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
6 20250306 120218 57 100.00 KOSPI 화학 N N N N N 11850 -30 5 -0.25 141797170 11935 50.57 11880 11960 11820 15440 8320 11880 11880.79 0.79 0 -1186 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1375 7.89 0.84 12 0.10 1502.00 14069.00 15490 20240611 -23.50 9590 20240805 23.57 12160 -2.55 20250219 10500 12.86 20250109 15490 -23.50 20240611 9590 23.57 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
7 20250306 110217 57 100.00 KOSPI 화학 N N N N N 11860 -20 5 -0.17 131634590 11077 46.93 11880 11960 11820 15440 8320 11880 11883.60 0.79 0 -650 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1376 7.90 0.84 12 0.10 1502.00 14069.00 15490 20240611 -23.43 9590 20240805 23.67 12160 -2.47 20250219 10500 12.95 20250109 15490 -23.43 20240611 9590 23.67 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
8 20250306 100217 57 100.00 KOSPI 화학 N N N N N 11920 40 2 0.34 113934430 9584 40.61 11880 11960 11820 15440 8320 11880 11887.98 0.79 0 518 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1383 7.94 0.85 12 0.08 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 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
9 20250306 090218 57 100.00 KOSPI 화학 N N N N N 11820 -60 5 -0.51 5534140 467 1.98 11880 11880 11820 15440 8320 11880 11850.41 0.79 0 -322 12026 11952 11816 11742 11606 11990 11780 58 3560 500 8550 10 1 11600000 1371 7.87 0.84 12 0.00 1502.00 14069.00 15490 20240611 -23.69 9590 20240805 23.25 12160 -2.80 20250219 10500 12.57 20250109 15490 -23.69 20240611 9590 23.25 20240805 1.38 N 006890 500 58 억 91548 N N 5 N 00 N
10 20250305 160216 57 100.00 KOSPI 화학 N N N N N 11880 190 2 1.63 274734010 23289 124.41 11680 11890 11680 15190 8190 11690 11796.72 0.71 0 9615 11890 11790 11660 11560 11430 11725 11495 58 3500 500 8410 10 1 11600000 1378 7.91 0.84 12 0.20 1502.00 14069.00 15490 20240611 -23.31 9590 20240805 23.88 12160 -2.30 20250219 10500 13.14 20250109 15490 -23.31 20240611 9590 23.88 20240805 1.40 N 006890 500 58 억 82148 N N 5 N 00 N
11 20250305 150217 57 100.00 KOSPI 화학 N N N N N 11860 170 2 1.45 259551630 22010 117.58 11680 11890 11680 15190 8190 11690 11792.44 0.71 0 9943 11890 11790 11660 11560 11430 11725 11495 58 3500 500 8410 10 1 11600000 1376 7.90 0.84 12 0.19 1502.00 14069.00 15490 20240611 -23.43 9590 20240805 23.67 12160 -2.47 20250219 10500 12.95 20250109 15490 -23.43 20240611 9590 23.67 20240805 1.40 N 006890 500 58 억 82148 N N 4 N 00 N
12 20250305 140216 57 100.00 KOSPI 화학 N N N N N 11790 100 2 0.86 164486490 13979 74.68 11680 11870 11680 15190 8190 11690 11766.69 0.71 0 3141 11890 11790 11660 11560 11430 11725 11495 58 3500 500 8410 10 1 11600000 1368 7.85 0.84 12 0.12 1502.00 14069.00 15490 20240611 -23.89 9590 20240805 22.94 12160 -3.04 20250219 10500 12.29 20250109 15490 -23.89 20240611 9590 22.94 20240805 1.40 N 006890 500 58 억 82148 N N 4 N 00 N