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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006650/price/prices-20250201.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
20250228,160227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88800,-6600,5,-6.92,9305547900,103572,555.17,94500,94500,88800,124000,66800,95400,89848.51,6.87,0,-11064,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5772,-67.68,0.32,12,1.59,-1312.00,278659.00,161000,20240520,-44.84,68400,20241209,29.82,110300,-19.49,20250214,75300,17.93,20250103,161000,-44.84,20240520,68400,29.82,20241209,0.93,N,006650,5000,410 억,,446483,N,N,764,N,00,N
20250228,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,90000,-5400,5,-5.66,4639808900,51058,273.68,94500,94500,89200,124000,66800,95400,90873.30,6.87,0,-6720,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5850,-68.60,0.32,12,0.79,-1312.00,278659.00,161000,20240520,-44.10,68400,20241209,31.58,110300,-18.40,20250214,75300,19.52,20250103,161000,-44.10,20240520,68400,31.58,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,140228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89800,-5600,5,-5.87,3627853100,39810,213.39,94500,94500,89200,124000,66800,95400,91129.19,6.87,0,-6202,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5837,-68.45,0.32,12,0.61,-1312.00,278659.00,161000,20240520,-44.22,68400,20241209,31.29,110300,-18.59,20250214,75300,19.26,20250103,161000,-44.22,20240520,68400,31.29,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,130228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,90500,-4900,5,-5.14,2510007700,27352,146.61,94500,94500,90300,124000,66800,95400,91766.88,6.87,0,-3857,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5883,-68.98,0.32,12,0.42,-1312.00,278659.00,161000,20240520,-43.79,68400,20241209,32.31,110300,-17.95,20250214,75300,20.19,20250103,161000,-43.79,20240520,68400,32.31,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,120226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,90900,-4500,5,-4.72,1986292900,21579,115.67,94500,94500,90600,124000,66800,95400,92047.50,6.87,0,-3937,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5909,-69.28,0.33,12,0.33,-1312.00,278659.00,161000,20240520,-43.54,68400,20241209,32.89,110300,-17.59,20250214,75300,20.72,20250103,161000,-43.54,20240520,68400,32.89,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,110227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,92000,-3400,5,-3.56,1387461300,15018,80.50,94500,94500,91200,124000,66800,95400,92386.56,6.87,0,-2253,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5980,-70.12,0.33,12,0.23,-1312.00,278659.00,161000,20240520,-42.86,68400,20241209,34.50,110300,-16.59,20250214,75300,22.18,20250103,161000,-42.86,20240520,68400,34.50,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,100226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,91700,-3700,5,-3.88,1082149400,11694,62.68,94500,94500,91200,124000,66800,95400,92538.86,6.87,0,-1893,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,5961,-69.89,0.33,12,0.18,-1312.00,278659.00,161000,20240520,-43.04,68400,20241209,34.06,110300,-16.86,20250214,75300,21.78,20250103,161000,-43.04,20240520,68400,34.06,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250228,090227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,92700,-2700,5,-2.83,109009900,1165,6.24,94500,94500,92700,124000,66800,95400,93570.73,6.87,0,-500,100333,97866,96233,93766,92133,97050,92950,410,28600,5000,70590,100,1,6500000,6026,-70.66,0.33,12,0.02,-1312.00,278659.00,161000,20240520,-42.42,68400,20241209,35.53,110300,-15.96,20250214,75300,23.11,20250103,161000,-42.42,20240520,68400,35.53,20241209,0.93,N,006650,5000,410 억,,446483,N,N,65,N,00,N
20250227,160225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95400,-800,5,-0.83,1791683700,18642,78.60,96200,98700,94600,125000,67400,96200,96110.40,6.90,0,-2341,99866,98032,96166,94332,92466,98950,95250,410,28800,5000,71180,100,1,6500000,6201,-72.71,0.34,12,0.29,-1312.00,278659.00,161000,20240520,-40.75,68400,20241209,39.47,110300,-13.51,20250214,75300,26.69,20250103,161000,-40.75,20240520,68400,39.47,20241209,0.84,N,006650,5000,410 억,,448699,N,N,65,N,00,N
20250227,150226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95100,-1100,5,-1.14,1640371100,17054,71.90,96200,98700,94600,125000,67400,96200,96186.88,6.90,0,-2691,99866,98032,96166,94332,92466,98950,95250,410,28800,5000,71180,100,1,6500000,6182,-72.48,0.34,12,0.26,-1312.00,278659.00,161000,20240520,-40.93,68400,20241209,39.04,110300,-13.78,20250214,75300,26.29,20250103,161000,-40.93,20240520,68400,39.04,20241209,0.84,N,006650,5000,410 억,,448699,N,N,7,N,00,N
20250227,140226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95100,-1100,5,-1.14,1444663700,14998,63.23,96200,98700,94600,125000,67400,96200,96323.76,6.90,0,-2613,99866,98032,96166,94332,92466,98950,95250,410,28800,5000,71180,100,1,6500000,6182,-72.48,0.34,12,0.23,-1312.00,278659.00,161000,20240520,-40.93,68400,20241209,39.04,110300,-13.78,20250214,75300,26.29,20250103,161000,-40.93,20240520,68400,39.04,20241209,0.84,N,006650,5000,410 억,,448699,N,N,7,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 20250228 160227 55 40.00 KOSPI200 화학 N N N Y 40 N 88800 -6600 5 -6.92 9305547900 103572 555.17 94500 94500 88800 124000 66800 95400 89848.51 6.87 0 -11064 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5772 -67.68 0.32 12 1.59 -1312.00 278659.00 161000 20240520 -44.84 68400 20241209 29.82 110300 -19.49 20250214 75300 17.93 20250103 161000 -44.84 20240520 68400 29.82 20241209 0.93 N 006650 5000 410 억 446483 N N 764 N 00 N
3 20250228 150228 55 40.00 KOSPI200 화학 N N N Y 40 N 90000 -5400 5 -5.66 4639808900 51058 273.68 94500 94500 89200 124000 66800 95400 90873.30 6.87 0 -6720 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5850 -68.60 0.32 12 0.79 -1312.00 278659.00 161000 20240520 -44.10 68400 20241209 31.58 110300 -18.40 20250214 75300 19.52 20250103 161000 -44.10 20240520 68400 31.58 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
4 20250228 140228 55 40.00 KOSPI200 화학 N N N Y 40 N 89800 -5600 5 -5.87 3627853100 39810 213.39 94500 94500 89200 124000 66800 95400 91129.19 6.87 0 -6202 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5837 -68.45 0.32 12 0.61 -1312.00 278659.00 161000 20240520 -44.22 68400 20241209 31.29 110300 -18.59 20250214 75300 19.26 20250103 161000 -44.22 20240520 68400 31.29 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
5 20250228 130228 55 40.00 KOSPI200 화학 N N N Y 40 N 90500 -4900 5 -5.14 2510007700 27352 146.61 94500 94500 90300 124000 66800 95400 91766.88 6.87 0 -3857 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5883 -68.98 0.32 12 0.42 -1312.00 278659.00 161000 20240520 -43.79 68400 20241209 32.31 110300 -17.95 20250214 75300 20.19 20250103 161000 -43.79 20240520 68400 32.31 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
6 20250228 120226 55 40.00 KOSPI200 화학 N N N Y 40 N 90900 -4500 5 -4.72 1986292900 21579 115.67 94500 94500 90600 124000 66800 95400 92047.50 6.87 0 -3937 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5909 -69.28 0.33 12 0.33 -1312.00 278659.00 161000 20240520 -43.54 68400 20241209 32.89 110300 -17.59 20250214 75300 20.72 20250103 161000 -43.54 20240520 68400 32.89 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
7 20250228 110227 55 40.00 KOSPI200 화학 N N N Y 40 N 92000 -3400 5 -3.56 1387461300 15018 80.50 94500 94500 91200 124000 66800 95400 92386.56 6.87 0 -2253 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5980 -70.12 0.33 12 0.23 -1312.00 278659.00 161000 20240520 -42.86 68400 20241209 34.50 110300 -16.59 20250214 75300 22.18 20250103 161000 -42.86 20240520 68400 34.50 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
8 20250228 100226 55 40.00 KOSPI200 화학 N N N Y 40 N 91700 -3700 5 -3.88 1082149400 11694 62.68 94500 94500 91200 124000 66800 95400 92538.86 6.87 0 -1893 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 5961 -69.89 0.33 12 0.18 -1312.00 278659.00 161000 20240520 -43.04 68400 20241209 34.06 110300 -16.86 20250214 75300 21.78 20250103 161000 -43.04 20240520 68400 34.06 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
9 20250228 090227 55 40.00 KOSPI200 화학 N N N Y 40 N 92700 -2700 5 -2.83 109009900 1165 6.24 94500 94500 92700 124000 66800 95400 93570.73 6.87 0 -500 100333 97866 96233 93766 92133 97050 92950 410 28600 5000 70590 100 1 6500000 6026 -70.66 0.33 12 0.02 -1312.00 278659.00 161000 20240520 -42.42 68400 20241209 35.53 110300 -15.96 20250214 75300 23.11 20250103 161000 -42.42 20240520 68400 35.53 20241209 0.93 N 006650 5000 410 억 446483 N N 65 N 00 N
10 20250227 160225 55 40.00 KOSPI200 화학 N N N Y 40 N 95400 -800 5 -0.83 1791683700 18642 78.60 96200 98700 94600 125000 67400 96200 96110.40 6.90 0 -2341 99866 98032 96166 94332 92466 98950 95250 410 28800 5000 71180 100 1 6500000 6201 -72.71 0.34 12 0.29 -1312.00 278659.00 161000 20240520 -40.75 68400 20241209 39.47 110300 -13.51 20250214 75300 26.69 20250103 161000 -40.75 20240520 68400 39.47 20241209 0.84 N 006650 5000 410 억 448699 N N 65 N 00 N
11 20250227 150226 55 40.00 KOSPI200 화학 N N N Y 40 N 95100 -1100 5 -1.14 1640371100 17054 71.90 96200 98700 94600 125000 67400 96200 96186.88 6.90 0 -2691 99866 98032 96166 94332 92466 98950 95250 410 28800 5000 71180 100 1 6500000 6182 -72.48 0.34 12 0.26 -1312.00 278659.00 161000 20240520 -40.93 68400 20241209 39.04 110300 -13.78 20250214 75300 26.29 20250103 161000 -40.93 20240520 68400 39.04 20241209 0.84 N 006650 5000 410 억 448699 N N 7 N 00 N
12 20250227 140226 55 40.00 KOSPI200 화학 N N N Y 40 N 95100 -1100 5 -1.14 1444663700 14998 63.23 96200 98700 94600 125000 67400 96200 96323.76 6.90 0 -2613 99866 98032 96166 94332 92466 98950 95250 410 28800 5000 71180 100 1 6500000 6182 -72.48 0.34 12 0.23 -1312.00 278659.00 161000 20240520 -40.93 68400 20241209 39.04 110300 -13.78 20250214 75300 26.29 20250103 161000 -40.93 20240520 68400 39.04 20241209 0.84 N 006650 5000 410 억 448699 N N 7 N 00 N