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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006890/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10190,0,3,0.00,107667270,10536,86.89,10200,10270,10180,13240,7140,10190,10219.00,0.31,0,3821,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1182,9.37,0.72,12,0.09,1088.00,14227.00,13110,20240729,-22.27,9590,20240805,6.26,12160,-16.20,20250219,9910,2.83,20250804,12920,-21.13,20240820,9610,6.04,20241209,1.72,Y,006890,500,58 억,,36253,N,N,71,N,00,N
20250806,150205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10240,50,2,0.49,102750200,10055,82.93,10200,10270,10180,13240,7140,10190,10218.82,0.31,0,3983,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1188,9.41,0.72,12,0.09,1088.00,14227.00,13110,20240729,-21.89,9590,20240805,6.78,12160,-15.79,20250219,9910,3.33,20250804,12920,-20.74,20240820,9610,6.56,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,140205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10190,0,3,0.00,86800400,8490,70.02,10200,10270,10180,13240,7140,10190,10223.84,0.31,0,3796,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1182,9.37,0.72,12,0.07,1088.00,14227.00,13110,20240729,-22.27,9590,20240805,6.26,12160,-16.20,20250219,9910,2.83,20250804,12920,-21.13,20240820,9610,6.04,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,130204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10235,45,2,0.44,75003190,7334,60.49,10200,10270,10190,13240,7140,10190,10226.78,0.31,0,3706,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1187,9.41,0.72,12,0.06,1088.00,14227.00,13110,20240729,-21.93,9590,20240805,6.73,12160,-15.83,20250219,9910,3.28,20250804,12920,-20.78,20240820,9610,6.50,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,120203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10240,50,2,0.49,69133070,6761,55.76,10200,10270,10190,13240,7140,10190,10225.27,0.31,0,3716,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1188,9.41,0.72,12,0.06,1088.00,14227.00,13110,20240729,-21.89,9590,20240805,6.78,12160,-15.79,20250219,9910,3.33,20250804,12920,-20.74,20240820,9610,6.56,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,110204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10260,70,2,0.69,66895440,6543,53.96,10200,10270,10190,13240,7140,10190,10223.97,0.31,0,3629,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1190,9.43,0.72,12,0.06,1088.00,14227.00,13110,20240729,-21.74,9590,20240805,6.99,12160,-15.62,20250219,9910,3.53,20250804,12920,-20.59,20240820,9610,6.76,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,100203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10230,40,2,0.39,55854070,5462,45.05,10200,10270,10200,13240,7140,10190,10225.94,0.31,0,3384,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1187,9.40,0.72,12,0.05,1088.00,14227.00,13110,20240729,-21.97,9590,20240805,6.67,12160,-15.87,20250219,9910,3.23,20250804,12920,-20.82,20240820,9610,6.45,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,N,00,N
20250806,090205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10200,10,2,0.10,3549600,348,2.87,10200,10200,10200,13240,7140,10190,10200.00,0.31,0,-8,10370,10280,10210,10120,10050,10325,10165,58,3050,500,7330,10,1,11600000,1183,9.38,0.72,12,0.00,1088.00,14227.00,13110,20240729,-22.20,9590,20240805,6.36,12160,-16.12,20250219,9910,2.93,20250804,12920,-21.05,20240820,9610,6.14,20241209,1.72,Y,006890,500,58 억,,36253,N,N,309,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 20250806 160202 55 60.00 KOSPI 화학 N N N Y 60 N 10190 0 3 0.00 107667270 10536 86.89 10200 10270 10180 13240 7140 10190 10219.00 0.31 0 3821 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1182 9.37 0.72 12 0.09 1088.00 14227.00 13110 20240729 -22.27 9590 20240805 6.26 12160 -16.20 20250219 9910 2.83 20250804 12920 -21.13 20240820 9610 6.04 20241209 1.72 Y 006890 500 58 억 36253 N N 71 N 00 N
3 20250806 150205 55 60.00 KOSPI 화학 N N N Y 60 N 10240 50 2 0.49 102750200 10055 82.93 10200 10270 10180 13240 7140 10190 10218.82 0.31 0 3983 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1188 9.41 0.72 12 0.09 1088.00 14227.00 13110 20240729 -21.89 9590 20240805 6.78 12160 -15.79 20250219 9910 3.33 20250804 12920 -20.74 20240820 9610 6.56 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
4 20250806 140205 55 60.00 KOSPI 화학 N N N Y 60 N 10190 0 3 0.00 86800400 8490 70.02 10200 10270 10180 13240 7140 10190 10223.84 0.31 0 3796 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1182 9.37 0.72 12 0.07 1088.00 14227.00 13110 20240729 -22.27 9590 20240805 6.26 12160 -16.20 20250219 9910 2.83 20250804 12920 -21.13 20240820 9610 6.04 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
5 20250806 130204 55 60.00 KOSPI 화학 N N N Y 60 N 10235 45 2 0.44 75003190 7334 60.49 10200 10270 10190 13240 7140 10190 10226.78 0.31 0 3706 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1187 9.41 0.72 12 0.06 1088.00 14227.00 13110 20240729 -21.93 9590 20240805 6.73 12160 -15.83 20250219 9910 3.28 20250804 12920 -20.78 20240820 9610 6.50 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
6 20250806 120203 55 60.00 KOSPI 화학 N N N Y 60 N 10240 50 2 0.49 69133070 6761 55.76 10200 10270 10190 13240 7140 10190 10225.27 0.31 0 3716 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1188 9.41 0.72 12 0.06 1088.00 14227.00 13110 20240729 -21.89 9590 20240805 6.78 12160 -15.79 20250219 9910 3.33 20250804 12920 -20.74 20240820 9610 6.56 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
7 20250806 110204 55 60.00 KOSPI 화학 N N N Y 60 N 10260 70 2 0.69 66895440 6543 53.96 10200 10270 10190 13240 7140 10190 10223.97 0.31 0 3629 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1190 9.43 0.72 12 0.06 1088.00 14227.00 13110 20240729 -21.74 9590 20240805 6.99 12160 -15.62 20250219 9910 3.53 20250804 12920 -20.59 20240820 9610 6.76 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
8 20250806 100203 55 60.00 KOSPI 화학 N N N Y 60 N 10230 40 2 0.39 55854070 5462 45.05 10200 10270 10200 13240 7140 10190 10225.94 0.31 0 3384 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1187 9.40 0.72 12 0.05 1088.00 14227.00 13110 20240729 -21.97 9590 20240805 6.67 12160 -15.87 20250219 9910 3.23 20250804 12920 -20.82 20240820 9610 6.45 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N
9 20250806 090205 55 60.00 KOSPI 화학 N N N Y 60 N 10200 10 2 0.10 3549600 348 2.87 10200 10200 10200 13240 7140 10190 10200.00 0.31 0 -8 10370 10280 10210 10120 10050 10325 10165 58 3050 500 7330 10 1 11600000 1183 9.38 0.72 12 0.00 1088.00 14227.00 13110 20240729 -22.20 9590 20240805 6.36 12160 -16.12 20250219 9910 2.93 20250804 12920 -21.05 20240820 9610 6.14 20241209 1.72 Y 006890 500 58 억 36253 N N 309 N 00 N