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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006650/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
20250312,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,-100,5,-0.10,1801239450,18293,72.45,97500,100300,96000,128100,69100,98600,98466.01,6.40,0,-2435,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6403,-75.08,0.35,12,0.28,-1312.00,278659.00,161000,20240520,-38.82,68400,20241209,44.01,110300,-10.70,20250214,75300,30.81,20250103,161000,-38.82,20240520,68400,44.01,20241209,0.84,N,006650,5000,410 억,,416118,N,N,14,N,00,N
20250312,150220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98300,-300,5,-0.30,1740550900,17676,70.00,97500,100300,96000,128100,69100,98600,98469.72,6.40,0,-2037,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6390,-74.92,0.35,12,0.27,-1312.00,278659.00,161000,20240520,-38.94,68400,20241209,43.71,110300,-10.88,20250214,75300,30.54,20250103,161000,-38.94,20240520,68400,43.71,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,140218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98100,-500,5,-0.51,1560937150,15848,62.76,97500,100300,96000,128100,69100,98600,98494.26,6.40,0,-1811,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6377,-74.77,0.35,12,0.24,-1312.00,278659.00,161000,20240520,-39.07,68400,20241209,43.42,110300,-11.06,20250214,75300,30.28,20250103,161000,-39.07,20240520,68400,43.42,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,130218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98700,100,2,0.10,1332394300,13527,53.57,97500,100300,96000,128100,69100,98600,98498.87,6.40,0,-1058,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6416,-75.23,0.35,12,0.21,-1312.00,278659.00,161000,20240520,-38.70,68400,20241209,44.30,110300,-10.52,20250214,75300,31.08,20250103,161000,-38.70,20240520,68400,44.30,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,120219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,500,2,0.51,1214299400,12336,48.86,97500,100300,96000,128100,69100,98600,98435.41,6.40,0,-605,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6442,-75.53,0.36,12,0.19,-1312.00,278659.00,161000,20240520,-38.45,68400,20241209,44.88,110300,-10.15,20250214,75300,31.61,20250103,161000,-38.45,20240520,68400,44.88,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,110218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98600,0,3,0.00,922621800,9403,37.24,97500,99400,96000,128100,69100,98600,98119.89,6.40,0,-1050,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6409,-75.15,0.35,12,0.14,-1312.00,278659.00,161000,20240520,-38.76,68400,20241209,44.15,110300,-10.61,20250214,75300,30.94,20250103,161000,-38.76,20240520,68400,44.15,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,100218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,-100,5,-0.10,539006300,5517,21.85,97500,99100,96000,128100,69100,98600,97699.00,6.40,0,-1181,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6403,-75.08,0.35,12,0.08,-1312.00,278659.00,161000,20240520,-38.82,68400,20241209,44.01,110300,-10.70,20250214,75300,30.81,20250103,161000,-38.82,20240520,68400,44.01,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,090219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96100,-2500,5,-2.54,72862000,752,2.98,97500,97800,96100,128100,69100,98600,96888.68,6.40,0,-650,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6247,-73.25,0.34,12,0.01,-1312.00,278659.00,161000,20240520,-40.31,68400,20241209,40.50,110300,-12.87,20250214,75300,27.62,20250103,161000,-40.31,20240520,68400,40.50,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250311,160217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98600,-2200,5,-2.18,2461382500,25152,81.27,97800,99700,95000,131000,70600,100800,97859.72,6.36,0,2026,105133,102966,101233,99066,97333,102100,98200,410,30200,5000,74590,100,1,6500000,6409,-75.15,0.35,12,0.39,-1312.00,278659.00,161000,20240520,-38.76,68400,20241209,44.15,110300,-10.61,20250214,75300,30.94,20250103,161000,-38.76,20240520,68400,44.15,20241209,0.88,N,006650,5000,410 억,,413701,N,N,31,N,00,N
20250311,150218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98100,-2700,5,-2.68,2293554200,23444,75.76,97800,99700,95000,131000,70600,100800,97831.18,6.36,0,2326,105133,102966,101233,99066,97333,102100,98200,410,30200,5000,74590,100,1,6500000,6377,-74.77,0.35,12,0.36,-1312.00,278659.00,161000,20240520,-39.07,68400,20241209,43.42,110300,-11.06,20250214,75300,30.28,20250103,161000,-39.07,20240520,68400,43.42,20241209,0.88,N,006650,5000,410 억,,413701,N,N,23,N,00,N
20250311,140218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98600,-2200,5,-2.18,1959059400,20045,64.77,97800,99700,95000,131000,70600,100800,97733.07,6.36,0,3289,105133,102966,101233,99066,97333,102100,98200,410,30200,5000,74590,100,1,6500000,6409,-75.15,0.35,12,0.31,-1312.00,278659.00,161000,20240520,-38.76,68400,20241209,44.15,110300,-10.61,20250214,75300,30.94,20250103,161000,-38.76,20240520,68400,44.15,20241209,0.88,N,006650,5000,410 억,,413701,N,N,23,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 20250312 160218 55 40.00 KOSPI200 화학 N N N Y 40 N 98500 -100 5 -0.10 1801239450 18293 72.45 97500 100300 96000 128100 69100 98600 98466.01 6.40 0 -2435 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6403 -75.08 0.35 12 0.28 -1312.00 278659.00 161000 20240520 -38.82 68400 20241209 44.01 110300 -10.70 20250214 75300 30.81 20250103 161000 -38.82 20240520 68400 44.01 20241209 0.84 N 006650 5000 410 억 416118 N N 14 N 00 N
3 20250312 150220 55 40.00 KOSPI200 화학 N N N Y 40 N 98300 -300 5 -0.30 1740550900 17676 70.00 97500 100300 96000 128100 69100 98600 98469.72 6.40 0 -2037 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6390 -74.92 0.35 12 0.27 -1312.00 278659.00 161000 20240520 -38.94 68400 20241209 43.71 110300 -10.88 20250214 75300 30.54 20250103 161000 -38.94 20240520 68400 43.71 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
4 20250312 140218 55 40.00 KOSPI200 화학 N N N Y 40 N 98100 -500 5 -0.51 1560937150 15848 62.76 97500 100300 96000 128100 69100 98600 98494.26 6.40 0 -1811 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6377 -74.77 0.35 12 0.24 -1312.00 278659.00 161000 20240520 -39.07 68400 20241209 43.42 110300 -11.06 20250214 75300 30.28 20250103 161000 -39.07 20240520 68400 43.42 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
5 20250312 130218 55 40.00 KOSPI200 화학 N N N Y 40 N 98700 100 2 0.10 1332394300 13527 53.57 97500 100300 96000 128100 69100 98600 98498.87 6.40 0 -1058 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6416 -75.23 0.35 12 0.21 -1312.00 278659.00 161000 20240520 -38.70 68400 20241209 44.30 110300 -10.52 20250214 75300 31.08 20250103 161000 -38.70 20240520 68400 44.30 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
6 20250312 120219 55 40.00 KOSPI200 화학 N N N Y 40 N 99100 500 2 0.51 1214299400 12336 48.86 97500 100300 96000 128100 69100 98600 98435.41 6.40 0 -605 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6442 -75.53 0.36 12 0.19 -1312.00 278659.00 161000 20240520 -38.45 68400 20241209 44.88 110300 -10.15 20250214 75300 31.61 20250103 161000 -38.45 20240520 68400 44.88 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
7 20250312 110218 55 40.00 KOSPI200 화학 N N N Y 40 N 98600 0 3 0.00 922621800 9403 37.24 97500 99400 96000 128100 69100 98600 98119.89 6.40 0 -1050 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6409 -75.15 0.35 12 0.14 -1312.00 278659.00 161000 20240520 -38.76 68400 20241209 44.15 110300 -10.61 20250214 75300 30.94 20250103 161000 -38.76 20240520 68400 44.15 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
8 20250312 100218 55 40.00 KOSPI200 화학 N N N Y 40 N 98500 -100 5 -0.10 539006300 5517 21.85 97500 99100 96000 128100 69100 98600 97699.00 6.40 0 -1181 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6403 -75.08 0.35 12 0.08 -1312.00 278659.00 161000 20240520 -38.82 68400 20241209 44.01 110300 -10.70 20250214 75300 30.81 20250103 161000 -38.82 20240520 68400 44.01 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
9 20250312 090219 55 40.00 KOSPI200 화학 N N N Y 40 N 96100 -2500 5 -2.54 72862000 752 2.98 97500 97800 96100 128100 69100 98600 96888.68 6.40 0 -650 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6247 -73.25 0.34 12 0.01 -1312.00 278659.00 161000 20240520 -40.31 68400 20241209 40.50 110300 -12.87 20250214 75300 27.62 20250103 161000 -40.31 20240520 68400 40.50 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
10 20250311 160217 55 40.00 KOSPI200 화학 N N N Y 40 N 98600 -2200 5 -2.18 2461382500 25152 81.27 97800 99700 95000 131000 70600 100800 97859.72 6.36 0 2026 105133 102966 101233 99066 97333 102100 98200 410 30200 5000 74590 100 1 6500000 6409 -75.15 0.35 12 0.39 -1312.00 278659.00 161000 20240520 -38.76 68400 20241209 44.15 110300 -10.61 20250214 75300 30.94 20250103 161000 -38.76 20240520 68400 44.15 20241209 0.88 N 006650 5000 410 억 413701 N N 31 N 00 N
11 20250311 150218 55 40.00 KOSPI200 화학 N N N Y 40 N 98100 -2700 5 -2.68 2293554200 23444 75.76 97800 99700 95000 131000 70600 100800 97831.18 6.36 0 2326 105133 102966 101233 99066 97333 102100 98200 410 30200 5000 74590 100 1 6500000 6377 -74.77 0.35 12 0.36 -1312.00 278659.00 161000 20240520 -39.07 68400 20241209 43.42 110300 -11.06 20250214 75300 30.28 20250103 161000 -39.07 20240520 68400 43.42 20241209 0.88 N 006650 5000 410 억 413701 N N 23 N 00 N
12 20250311 140218 55 40.00 KOSPI200 화학 N N N Y 40 N 98600 -2200 5 -2.18 1959059400 20045 64.77 97800 99700 95000 131000 70600 100800 97733.07 6.36 0 3289 105133 102966 101233 99066 97333 102100 98200 410 30200 5000 74590 100 1 6500000 6409 -75.15 0.35 12 0.31 -1312.00 278659.00 161000 20240520 -38.76 68400 20241209 44.15 110300 -10.61 20250214 75300 30.94 20250103 161000 -38.76 20240520 68400 44.15 20241209 0.88 N 006650 5000 410 억 413701 N N 23 N 00 N