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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006650/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
20250429,160219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86300,-1600,5,-1.82,2003669050,23292,224.98,87900,87900,85100,114200,61600,87900,86023.92,6.50,0,-10284,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5610,-65.78,0.31,12,0.36,-1312.00,278659.00,161000,20240520,-46.40,68400,20241209,26.17,110300,-21.76,20250214,75300,14.61,20250103,161000,-46.40,20240520,68400,26.17,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,294,N,00,N
20250429,150220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86000,-1900,5,-2.16,1874750950,21794,210.51,87900,87900,85100,114200,61600,87900,86021.43,6.50,0,-10666,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5590,-65.55,0.31,12,0.34,-1312.00,278659.00,161000,20240520,-46.58,68400,20241209,25.73,110300,-22.03,20250214,75300,14.21,20250103,161000,-46.58,20240520,68400,25.73,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,140220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86000,-1900,5,-2.16,1665602600,19360,187.00,87900,87900,85100,114200,61600,87900,86033.19,6.50,0,-9191,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5590,-65.55,0.31,12,0.30,-1312.00,278659.00,161000,20240520,-46.58,68400,20241209,25.73,110300,-22.03,20250214,75300,14.21,20250103,161000,-46.58,20240520,68400,25.73,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,130222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86100,-1800,5,-2.05,1432813350,16657,160.89,87900,87900,85100,114200,61600,87900,86018.69,6.50,0,-7654,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5597,-65.62,0.31,12,0.26,-1312.00,278659.00,161000,20240520,-46.52,68400,20241209,25.88,110300,-21.94,20250214,75300,14.34,20250103,161000,-46.52,20240520,68400,25.88,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,120221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86500,-1400,5,-1.59,1288701050,14986,144.75,87900,87900,85100,114200,61600,87900,85993.66,6.50,0,-6587,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5623,-65.93,0.31,12,0.23,-1312.00,278659.00,161000,20240520,-46.27,68400,20241209,26.46,110300,-21.58,20250214,75300,14.87,20250103,161000,-46.27,20240520,68400,26.46,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,110221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86400,-1500,5,-1.71,1088107000,12668,122.36,87900,87900,85100,114200,61600,87900,85894.14,6.50,0,-6261,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5616,-65.85,0.31,12,0.19,-1312.00,278659.00,161000,20240520,-46.34,68400,20241209,26.32,110300,-21.67,20250214,75300,14.74,20250103,161000,-46.34,20240520,68400,26.32,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,100223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85700,-2200,5,-2.50,826387500,9630,93.02,87900,87900,85100,114200,61600,87900,85813.86,6.50,0,-6008,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5571,-65.32,0.31,12,0.15,-1312.00,278659.00,161000,20240520,-46.77,68400,20241209,25.29,110300,-22.30,20250214,75300,13.81,20250103,161000,-46.77,20240520,68400,25.29,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250429,090222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87500,-400,5,-0.46,31874400,364,3.52,87900,87900,87100,114200,61600,87900,87567.03,6.50,0,-84,90633,89266,88533,87166,86433,88950,86850,410,26300,5000,65040,100,1,6500000,5688,-66.69,0.31,12,0.01,-1312.00,278659.00,161000,20240520,-45.65,68400,20241209,27.92,110300,-20.67,20250214,75300,16.20,20250103,161000,-45.65,20240520,68400,27.92,20241209,0.83,Y,006650,5000,410 억,,422774,N,N,37,N,00,N
20250428,160219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87900,-900,5,-1.01,914105100,10353,77.67,87900,89900,87800,115400,62200,88800,88293.78,6.51,0,-1719,91600,90200,89300,87900,87000,89750,87450,410,26600,5000,65710,100,1,6500000,5714,-67.00,0.32,12,0.16,-1312.00,278659.00,161000,20240520,-45.40,68400,20241209,28.51,110300,-20.31,20250214,75300,16.73,20250103,161000,-45.40,20240520,68400,28.51,20241209,0.85,Y,006650,5000,410 억,,423047,N,N,37,N,00,N
20250428,150221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88200,-600,5,-0.68,826191300,9354,70.17,87900,89900,87800,115400,62200,88800,88324.92,6.51,0,-1579,91600,90200,89300,87900,87000,89750,87450,410,26600,5000,65710,100,1,6500000,5733,-67.23,0.32,12,0.14,-1312.00,278659.00,161000,20240520,-45.22,68400,20241209,28.95,110300,-20.04,20250214,75300,17.13,20250103,161000,-45.22,20240520,68400,28.95,20241209,0.85,Y,006650,5000,410 억,,423047,N,N,25,N,00,N
20250428,140220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88600,-200,5,-0.23,712420800,8065,60.50,87900,89900,87800,115400,62200,88800,88334.88,6.51,0,-1041,91600,90200,89300,87900,87000,89750,87450,410,26600,5000,65710,100,1,6500000,5759,-67.53,0.32,12,0.12,-1312.00,278659.00,161000,20240520,-44.97,68400,20241209,29.53,110300,-19.67,20250214,75300,17.66,20250103,161000,-44.97,20240520,68400,29.53,20241209,0.85,Y,006650,5000,410 억,,423047,N,N,25,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 20250429 160219 55 40.00 KOSPI200 화학 N N N Y 40 N 86300 -1600 5 -1.82 2003669050 23292 224.98 87900 87900 85100 114200 61600 87900 86023.92 6.50 0 -10284 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5610 -65.78 0.31 12 0.36 -1312.00 278659.00 161000 20240520 -46.40 68400 20241209 26.17 110300 -21.76 20250214 75300 14.61 20250103 161000 -46.40 20240520 68400 26.17 20241209 0.83 Y 006650 5000 410 억 422774 N N 294 N 00 N
3 20250429 150220 55 40.00 KOSPI200 화학 N N N Y 40 N 86000 -1900 5 -2.16 1874750950 21794 210.51 87900 87900 85100 114200 61600 87900 86021.43 6.50 0 -10666 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5590 -65.55 0.31 12 0.34 -1312.00 278659.00 161000 20240520 -46.58 68400 20241209 25.73 110300 -22.03 20250214 75300 14.21 20250103 161000 -46.58 20240520 68400 25.73 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
4 20250429 140220 55 40.00 KOSPI200 화학 N N N Y 40 N 86000 -1900 5 -2.16 1665602600 19360 187.00 87900 87900 85100 114200 61600 87900 86033.19 6.50 0 -9191 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5590 -65.55 0.31 12 0.30 -1312.00 278659.00 161000 20240520 -46.58 68400 20241209 25.73 110300 -22.03 20250214 75300 14.21 20250103 161000 -46.58 20240520 68400 25.73 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
5 20250429 130222 55 40.00 KOSPI200 화학 N N N Y 40 N 86100 -1800 5 -2.05 1432813350 16657 160.89 87900 87900 85100 114200 61600 87900 86018.69 6.50 0 -7654 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5597 -65.62 0.31 12 0.26 -1312.00 278659.00 161000 20240520 -46.52 68400 20241209 25.88 110300 -21.94 20250214 75300 14.34 20250103 161000 -46.52 20240520 68400 25.88 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
6 20250429 120221 55 40.00 KOSPI200 화학 N N N Y 40 N 86500 -1400 5 -1.59 1288701050 14986 144.75 87900 87900 85100 114200 61600 87900 85993.66 6.50 0 -6587 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5623 -65.93 0.31 12 0.23 -1312.00 278659.00 161000 20240520 -46.27 68400 20241209 26.46 110300 -21.58 20250214 75300 14.87 20250103 161000 -46.27 20240520 68400 26.46 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
7 20250429 110221 55 40.00 KOSPI200 화학 N N N Y 40 N 86400 -1500 5 -1.71 1088107000 12668 122.36 87900 87900 85100 114200 61600 87900 85894.14 6.50 0 -6261 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5616 -65.85 0.31 12 0.19 -1312.00 278659.00 161000 20240520 -46.34 68400 20241209 26.32 110300 -21.67 20250214 75300 14.74 20250103 161000 -46.34 20240520 68400 26.32 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
8 20250429 100223 55 40.00 KOSPI200 화학 N N N Y 40 N 85700 -2200 5 -2.50 826387500 9630 93.02 87900 87900 85100 114200 61600 87900 85813.86 6.50 0 -6008 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5571 -65.32 0.31 12 0.15 -1312.00 278659.00 161000 20240520 -46.77 68400 20241209 25.29 110300 -22.30 20250214 75300 13.81 20250103 161000 -46.77 20240520 68400 25.29 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
9 20250429 090222 55 40.00 KOSPI200 화학 N N N Y 40 N 87500 -400 5 -0.46 31874400 364 3.52 87900 87900 87100 114200 61600 87900 87567.03 6.50 0 -84 90633 89266 88533 87166 86433 88950 86850 410 26300 5000 65040 100 1 6500000 5688 -66.69 0.31 12 0.01 -1312.00 278659.00 161000 20240520 -45.65 68400 20241209 27.92 110300 -20.67 20250214 75300 16.20 20250103 161000 -45.65 20240520 68400 27.92 20241209 0.83 Y 006650 5000 410 억 422774 N N 37 N 00 N
10 20250428 160219 55 40.00 KOSPI200 화학 N N N Y 40 N 87900 -900 5 -1.01 914105100 10353 77.67 87900 89900 87800 115400 62200 88800 88293.78 6.51 0 -1719 91600 90200 89300 87900 87000 89750 87450 410 26600 5000 65710 100 1 6500000 5714 -67.00 0.32 12 0.16 -1312.00 278659.00 161000 20240520 -45.40 68400 20241209 28.51 110300 -20.31 20250214 75300 16.73 20250103 161000 -45.40 20240520 68400 28.51 20241209 0.85 Y 006650 5000 410 억 423047 N N 37 N 00 N
11 20250428 150221 55 40.00 KOSPI200 화학 N N N Y 40 N 88200 -600 5 -0.68 826191300 9354 70.17 87900 89900 87800 115400 62200 88800 88324.92 6.51 0 -1579 91600 90200 89300 87900 87000 89750 87450 410 26600 5000 65710 100 1 6500000 5733 -67.23 0.32 12 0.14 -1312.00 278659.00 161000 20240520 -45.22 68400 20241209 28.95 110300 -20.04 20250214 75300 17.13 20250103 161000 -45.22 20240520 68400 28.95 20241209 0.85 Y 006650 5000 410 억 423047 N N 25 N 00 N
12 20250428 140220 55 40.00 KOSPI200 화학 N N N Y 40 N 88600 -200 5 -0.23 712420800 8065 60.50 87900 89900 87800 115400 62200 88800 88334.88 6.51 0 -1041 91600 90200 89300 87900 87000 89750 87450 410 26600 5000 65710 100 1 6500000 5759 -67.53 0.32 12 0.12 -1312.00 278659.00 161000 20240520 -44.97 68400 20241209 29.53 110300 -19.67 20250214 75300 17.66 20250103 161000 -44.97 20240520 68400 29.53 20241209 0.85 Y 006650 5000 410 억 423047 N N 25 N 00 N