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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006650/price/prices-20250501.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
20250516,160204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,82100,-2000,5,-2.38,1765784800,21497,93.08,84200,85400,81500,109300,58900,84100,82141.02,6.73,0,-5023,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5337,-62.58,0.29,12,0.33,-1312.00,278659.00,161000,20240520,-49.01,68400,20241209,20.03,110300,-25.57,20250214,75300,9.03,20250103,161000,-49.01,20240520,68400,20.03,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,636,N,00,N
20250516,150205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,82000,-2100,5,-2.50,1651935500,20109,87.07,84200,85400,81500,109300,58900,84100,82149.06,6.73,0,-5045,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5330,-62.50,0.29,12,0.31,-1312.00,278659.00,161000,20240520,-49.07,68400,20241209,19.88,110300,-25.66,20250214,75300,8.90,20250103,161000,-49.07,20240520,68400,19.88,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,140206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81800,-2300,5,-2.73,1311700500,15947,69.05,84200,85400,81500,109300,58900,84100,82253.75,6.73,0,-6449,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5317,-62.35,0.29,12,0.25,-1312.00,278659.00,161000,20240520,-49.19,68400,20241209,19.59,110300,-25.84,20250214,75300,8.63,20250103,161000,-49.19,20240520,68400,19.59,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,130205,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81800,-2300,5,-2.73,986664200,11967,51.82,84200,85400,81500,109300,58900,84100,82448.75,6.73,0,-5929,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5317,-62.35,0.29,12,0.18,-1312.00,278659.00,161000,20240520,-49.19,68400,20241209,19.59,110300,-25.84,20250214,75300,8.63,20250103,161000,-49.19,20240520,68400,19.59,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,120204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81800,-2300,5,-2.73,806922600,9766,42.29,84200,85400,81600,109300,58900,84100,82625.70,6.73,0,-5654,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5317,-62.35,0.29,12,0.15,-1312.00,278659.00,161000,20240520,-49.19,68400,20241209,19.59,110300,-25.84,20250214,75300,8.63,20250103,161000,-49.19,20240520,68400,19.59,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,110200,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,82000,-2100,5,-2.50,651253500,7863,34.05,84200,85400,81800,109300,58900,84100,82825.07,6.73,0,-5353,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5330,-62.50,0.29,12,0.12,-1312.00,278659.00,161000,20240520,-49.07,68400,20241209,19.88,110300,-25.66,20250214,75300,8.90,20250103,161000,-49.07,20240520,68400,19.88,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,100207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,82500,-1600,5,-1.90,364617700,4374,18.94,84200,85400,82500,109300,58900,84100,83360.24,6.73,0,-3412,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5363,-62.88,0.30,12,0.07,-1312.00,278659.00,161000,20240520,-48.76,68400,20241209,20.61,110300,-25.20,20250214,75300,9.56,20250103,161000,-48.76,20240520,68400,20.61,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250516,090206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84200,100,2,0.12,22516200,267,1.16,84200,85400,83800,109300,58900,84100,84330.34,6.73,0,-41,86833,85466,84033,82666,81233,86150,83350,410,25200,5000,62230,100,1,6500000,5473,-64.18,0.30,12,0.00,-1312.00,278659.00,161000,20240520,-47.70,68400,20241209,23.10,110300,-23.66,20250214,75300,11.82,20250103,161000,-47.70,20240520,68400,23.10,20241209,0.91,Y,006650,5000,410 억,,437691,N,N,370,N,00,N
20250515,160215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84100,800,2,0.96,1939124150,23095,78.35,82900,85400,82600,108200,58400,83300,83962.94,6.60,0,7755,87833,85566,84033,81766,80233,84800,81000,410,24900,5000,61640,100,1,6500000,5467,-64.10,0.30,12,0.36,-1312.00,278659.00,161000,20240520,-47.76,68400,20241209,22.95,110300,-23.75,20250214,75300,11.69,20250103,161000,-47.76,20240520,68400,22.95,20241209,0.87,Y,006650,5000,410 억,,429126,N,N,370,N,00,N
20250515,150216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84600,1300,2,1.56,1662522650,19807,67.19,82900,85400,82600,108200,58400,83300,83936.12,6.60,0,6497,87833,85566,84033,81766,80233,84800,81000,410,24900,5000,61640,100,1,6500000,5499,-64.48,0.30,12,0.30,-1312.00,278659.00,161000,20240520,-47.45,68400,20241209,23.68,110300,-23.30,20250214,75300,12.35,20250103,161000,-47.45,20240520,68400,23.68,20241209,0.87,Y,006650,5000,410 억,,429126,N,N,828,N,00,N
20250515,140215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84700,1400,2,1.68,1283545450,15330,52.01,82900,85400,82600,108200,58400,83300,83727.69,6.60,0,4478,87833,85566,84033,81766,80233,84800,81000,410,24900,5000,61640,100,1,6500000,5506,-64.56,0.30,12,0.24,-1312.00,278659.00,161000,20240520,-47.39,68400,20241209,23.83,110300,-23.21,20250214,75300,12.48,20250103,161000,-47.39,20240520,68400,23.83,20241209,0.87,Y,006650,5000,410 억,,429126,N,N,828,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 20250516 160204 55 40.00 KOSPI200 화학 N N N Y 40 N 82100 -2000 5 -2.38 1765784800 21497 93.08 84200 85400 81500 109300 58900 84100 82141.02 6.73 0 -5023 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5337 -62.58 0.29 12 0.33 -1312.00 278659.00 161000 20240520 -49.01 68400 20241209 20.03 110300 -25.57 20250214 75300 9.03 20250103 161000 -49.01 20240520 68400 20.03 20241209 0.91 Y 006650 5000 410 억 437691 N N 636 N 00 N
3 20250516 150205 55 40.00 KOSPI200 화학 N N N Y 40 N 82000 -2100 5 -2.50 1651935500 20109 87.07 84200 85400 81500 109300 58900 84100 82149.06 6.73 0 -5045 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5330 -62.50 0.29 12 0.31 -1312.00 278659.00 161000 20240520 -49.07 68400 20241209 19.88 110300 -25.66 20250214 75300 8.90 20250103 161000 -49.07 20240520 68400 19.88 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
4 20250516 140206 55 40.00 KOSPI200 화학 N N N Y 40 N 81800 -2300 5 -2.73 1311700500 15947 69.05 84200 85400 81500 109300 58900 84100 82253.75 6.73 0 -6449 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5317 -62.35 0.29 12 0.25 -1312.00 278659.00 161000 20240520 -49.19 68400 20241209 19.59 110300 -25.84 20250214 75300 8.63 20250103 161000 -49.19 20240520 68400 19.59 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
5 20250516 130205 55 40.00 KOSPI200 화학 N N N Y 40 N 81800 -2300 5 -2.73 986664200 11967 51.82 84200 85400 81500 109300 58900 84100 82448.75 6.73 0 -5929 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5317 -62.35 0.29 12 0.18 -1312.00 278659.00 161000 20240520 -49.19 68400 20241209 19.59 110300 -25.84 20250214 75300 8.63 20250103 161000 -49.19 20240520 68400 19.59 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
6 20250516 120204 55 40.00 KOSPI200 화학 N N N Y 40 N 81800 -2300 5 -2.73 806922600 9766 42.29 84200 85400 81600 109300 58900 84100 82625.70 6.73 0 -5654 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5317 -62.35 0.29 12 0.15 -1312.00 278659.00 161000 20240520 -49.19 68400 20241209 19.59 110300 -25.84 20250214 75300 8.63 20250103 161000 -49.19 20240520 68400 19.59 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
7 20250516 110200 55 40.00 KOSPI200 화학 N N N Y 40 N 82000 -2100 5 -2.50 651253500 7863 34.05 84200 85400 81800 109300 58900 84100 82825.07 6.73 0 -5353 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5330 -62.50 0.29 12 0.12 -1312.00 278659.00 161000 20240520 -49.07 68400 20241209 19.88 110300 -25.66 20250214 75300 8.90 20250103 161000 -49.07 20240520 68400 19.88 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
8 20250516 100207 55 40.00 KOSPI200 화학 N N N Y 40 N 82500 -1600 5 -1.90 364617700 4374 18.94 84200 85400 82500 109300 58900 84100 83360.24 6.73 0 -3412 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5363 -62.88 0.30 12 0.07 -1312.00 278659.00 161000 20240520 -48.76 68400 20241209 20.61 110300 -25.20 20250214 75300 9.56 20250103 161000 -48.76 20240520 68400 20.61 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
9 20250516 090206 55 40.00 KOSPI200 화학 N N N Y 40 N 84200 100 2 0.12 22516200 267 1.16 84200 85400 83800 109300 58900 84100 84330.34 6.73 0 -41 86833 85466 84033 82666 81233 86150 83350 410 25200 5000 62230 100 1 6500000 5473 -64.18 0.30 12 0.00 -1312.00 278659.00 161000 20240520 -47.70 68400 20241209 23.10 110300 -23.66 20250214 75300 11.82 20250103 161000 -47.70 20240520 68400 23.10 20241209 0.91 Y 006650 5000 410 억 437691 N N 370 N 00 N
10 20250515 160215 55 40.00 KOSPI200 화학 N N N Y 40 N 84100 800 2 0.96 1939124150 23095 78.35 82900 85400 82600 108200 58400 83300 83962.94 6.60 0 7755 87833 85566 84033 81766 80233 84800 81000 410 24900 5000 61640 100 1 6500000 5467 -64.10 0.30 12 0.36 -1312.00 278659.00 161000 20240520 -47.76 68400 20241209 22.95 110300 -23.75 20250214 75300 11.69 20250103 161000 -47.76 20240520 68400 22.95 20241209 0.87 Y 006650 5000 410 억 429126 N N 370 N 00 N
11 20250515 150216 55 40.00 KOSPI200 화학 N N N Y 40 N 84600 1300 2 1.56 1662522650 19807 67.19 82900 85400 82600 108200 58400 83300 83936.12 6.60 0 6497 87833 85566 84033 81766 80233 84800 81000 410 24900 5000 61640 100 1 6500000 5499 -64.48 0.30 12 0.30 -1312.00 278659.00 161000 20240520 -47.45 68400 20241209 23.68 110300 -23.30 20250214 75300 12.35 20250103 161000 -47.45 20240520 68400 23.68 20241209 0.87 Y 006650 5000 410 억 429126 N N 828 N 00 N
12 20250515 140215 55 40.00 KOSPI200 화학 N N N Y 40 N 84700 1400 2 1.68 1283545450 15330 52.01 82900 85400 82600 108200 58400 83300 83727.69 6.60 0 4478 87833 85566 84033 81766 80233 84800 81000 410 24900 5000 61640 100 1 6500000 5506 -64.56 0.30 12 0.24 -1312.00 278659.00 161000 20240520 -47.39 68400 20241209 23.83 110300 -23.21 20250214 75300 12.48 20250103 161000 -47.39 20240520 68400 23.83 20241209 0.87 Y 006650 5000 410 억 429126 N N 828 N 00 N