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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85800,2600,2,3.12,1405643600,16501,35.28,84800,85900,83700,108100,58300,83200,85185.36,6.48,0,5686,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5577,-65.40,0.31,12,0.25,-1312.00,278659.00,161000,20240520,-46.71,68400,20241209,25.44,110300,-22.21,20250214,75300,13.94,20250103,161000,-46.71,20240520,68400,25.44,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,391,N,00,N
20250512,150214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85100,1900,2,2.28,1211947800,14232,30.43,84800,85900,83700,108100,58300,83200,85156.53,6.48,0,5076,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5532,-64.86,0.31,12,0.22,-1312.00,278659.00,161000,20240520,-47.14,68400,20241209,24.42,110300,-22.85,20250214,75300,13.01,20250103,161000,-47.14,20240520,68400,24.42,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,2000,2,2.40,821700600,9665,20.66,84800,85900,83700,108100,58300,83200,85018.17,6.48,0,2290,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5538,-64.94,0.31,12,0.15,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,130214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84900,1700,2,2.04,782490500,9204,19.68,84800,85900,83700,108100,58300,83200,85016.35,6.48,0,2076,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5519,-64.71,0.30,12,0.14,-1312.00,278659.00,161000,20240520,-47.27,68400,20241209,24.12,110300,-23.03,20250214,75300,12.75,20250103,161000,-47.27,20240520,68400,24.12,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,120214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84500,1300,2,1.56,746151800,8775,18.76,84800,85900,83700,108100,58300,83200,85031.54,6.48,0,1941,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5493,-64.41,0.30,12,0.14,-1312.00,278659.00,161000,20240520,-47.52,68400,20241209,23.54,110300,-23.39,20250214,75300,12.22,20250103,161000,-47.52,20240520,68400,23.54,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,110214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85300,2100,2,2.52,636798700,7487,16.01,84800,85900,83700,108100,58300,83200,85053.92,6.48,0,2106,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5545,-65.02,0.31,12,0.12,-1312.00,278659.00,161000,20240520,-47.02,68400,20241209,24.71,110300,-22.67,20250214,75300,13.28,20250103,161000,-47.02,20240520,68400,24.71,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,100214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,2000,2,2.40,351122700,4137,8.85,84800,85900,83700,108100,58300,83200,84873.75,6.48,0,1166,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5538,-64.94,0.31,12,0.06,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250512,090214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84100,900,2,1.08,23721800,281,0.60,84800,84800,83700,108100,58300,83200,84419.22,6.48,0,48,91200,87200,85000,81000,78800,86100,79900,410,24900,5000,61560,100,1,6500000,5467,-64.10,0.30,12,0.00,-1312.00,278659.00,161000,20240520,-47.76,68400,20241209,22.95,110300,-23.75,20250214,75300,11.69,20250103,161000,-47.76,20240520,68400,22.95,20241209,0.85,Y,006650,5000,410 억,,421094,N,N,623,N,00,N
20250509,160212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,83200,-5400,5,-6.09,3973769700,46771,294.29,88900,89000,82800,115100,62100,88600,84962.44,6.56,0,-10522,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5408,-63.41,0.30,12,0.72,-1312.00,278659.00,161000,20240520,-48.32,68400,20241209,21.64,110300,-24.57,20250214,75300,10.49,20250103,161000,-48.32,20240520,68400,21.64,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,620,N,00,N
20250509,150213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,83100,-5500,5,-6.21,3643620950,42797,269.28,88900,89000,83000,115100,62100,88600,85137.30,6.56,0,-8482,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5402,-63.34,0.30,12,0.66,-1312.00,278659.00,161000,20240520,-48.39,68400,20241209,21.49,110300,-24.66,20250214,75300,10.36,20250103,161000,-48.39,20240520,68400,21.49,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,N,00,N
20250509,140213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,-3400,5,-3.84,2433028250,28376,178.54,88900,89000,84300,115100,62100,88600,85742.47,6.56,0,-2714,90400,89500,88600,87700,86800,89050,87250,410,26500,5000,65560,100,1,6500000,5538,-64.94,0.31,12,0.44,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.95,Y,006650,5000,410 억,,426124,N,N,59,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 20250512 160212 55 40.00 KOSPI200 화학 N N N Y 40 N 85800 2600 2 3.12 1405643600 16501 35.28 84800 85900 83700 108100 58300 83200 85185.36 6.48 0 5686 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5577 -65.40 0.31 12 0.25 -1312.00 278659.00 161000 20240520 -46.71 68400 20241209 25.44 110300 -22.21 20250214 75300 13.94 20250103 161000 -46.71 20240520 68400 25.44 20241209 0.85 Y 006650 5000 410 억 421094 N N 391 N 00 N
3 20250512 150214 55 40.00 KOSPI200 화학 N N N Y 40 N 85100 1900 2 2.28 1211947800 14232 30.43 84800 85900 83700 108100 58300 83200 85156.53 6.48 0 5076 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5532 -64.86 0.31 12 0.22 -1312.00 278659.00 161000 20240520 -47.14 68400 20241209 24.42 110300 -22.85 20250214 75300 13.01 20250103 161000 -47.14 20240520 68400 24.42 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
4 20250512 140214 55 40.00 KOSPI200 화학 N N N Y 40 N 85200 2000 2 2.40 821700600 9665 20.66 84800 85900 83700 108100 58300 83200 85018.17 6.48 0 2290 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5538 -64.94 0.31 12 0.15 -1312.00 278659.00 161000 20240520 -47.08 68400 20241209 24.56 110300 -22.76 20250214 75300 13.15 20250103 161000 -47.08 20240520 68400 24.56 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
5 20250512 130214 55 40.00 KOSPI200 화학 N N N Y 40 N 84900 1700 2 2.04 782490500 9204 19.68 84800 85900 83700 108100 58300 83200 85016.35 6.48 0 2076 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5519 -64.71 0.30 12 0.14 -1312.00 278659.00 161000 20240520 -47.27 68400 20241209 24.12 110300 -23.03 20250214 75300 12.75 20250103 161000 -47.27 20240520 68400 24.12 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
6 20250512 120214 55 40.00 KOSPI200 화학 N N N Y 40 N 84500 1300 2 1.56 746151800 8775 18.76 84800 85900 83700 108100 58300 83200 85031.54 6.48 0 1941 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5493 -64.41 0.30 12 0.14 -1312.00 278659.00 161000 20240520 -47.52 68400 20241209 23.54 110300 -23.39 20250214 75300 12.22 20250103 161000 -47.52 20240520 68400 23.54 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
7 20250512 110214 55 40.00 KOSPI200 화학 N N N Y 40 N 85300 2100 2 2.52 636798700 7487 16.01 84800 85900 83700 108100 58300 83200 85053.92 6.48 0 2106 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5545 -65.02 0.31 12 0.12 -1312.00 278659.00 161000 20240520 -47.02 68400 20241209 24.71 110300 -22.67 20250214 75300 13.28 20250103 161000 -47.02 20240520 68400 24.71 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
8 20250512 100214 55 40.00 KOSPI200 화학 N N N Y 40 N 85200 2000 2 2.40 351122700 4137 8.85 84800 85900 83700 108100 58300 83200 84873.75 6.48 0 1166 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5538 -64.94 0.31 12 0.06 -1312.00 278659.00 161000 20240520 -47.08 68400 20241209 24.56 110300 -22.76 20250214 75300 13.15 20250103 161000 -47.08 20240520 68400 24.56 20241209 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
9 20250512 090214 55 40.00 KOSPI200 화학 N N N Y 40 N 84100 900 2 1.08 23721800 281 0.60 84800 84800 83700 108100 58300 83200 84419.22 6.48 0 48 91200 87200 85000 81000 78800 86100 79900 410 24900 5000 61560 100 1 6500000 5467 -64.10 0.30 12 0.00 -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 0.85 Y 006650 5000 410 억 421094 N N 623 N 00 N
10 20250509 160212 55 40.00 KOSPI200 화학 N N N Y 40 N 83200 -5400 5 -6.09 3973769700 46771 294.29 88900 89000 82800 115100 62100 88600 84962.44 6.56 0 -10522 90400 89500 88600 87700 86800 89050 87250 410 26500 5000 65560 100 1 6500000 5408 -63.41 0.30 12 0.72 -1312.00 278659.00 161000 20240520 -48.32 68400 20241209 21.64 110300 -24.57 20250214 75300 10.49 20250103 161000 -48.32 20240520 68400 21.64 20241209 0.95 Y 006650 5000 410 억 426124 N N 620 N 00 N
11 20250509 150213 55 40.00 KOSPI200 화학 N N N Y 40 N 83100 -5500 5 -6.21 3643620950 42797 269.28 88900 89000 83000 115100 62100 88600 85137.30 6.56 0 -8482 90400 89500 88600 87700 86800 89050 87250 410 26500 5000 65560 100 1 6500000 5402 -63.34 0.30 12 0.66 -1312.00 278659.00 161000 20240520 -48.39 68400 20241209 21.49 110300 -24.66 20250214 75300 10.36 20250103 161000 -48.39 20240520 68400 21.49 20241209 0.95 Y 006650 5000 410 억 426124 N N 59 N 00 N
12 20250509 140213 55 40.00 KOSPI200 화학 N N N Y 40 N 85200 -3400 5 -3.84 2433028250 28376 178.54 88900 89000 84300 115100 62100 88600 85742.47 6.56 0 -2714 90400 89500 88600 87700 86800 89050 87250 410 26500 5000 65560 100 1 6500000 5538 -64.94 0.31 12 0.44 -1312.00 278659.00 161000 20240520 -47.08 68400 20241209 24.56 110300 -22.76 20250214 75300 13.15 20250103 161000 -47.08 20240520 68400 24.56 20241209 0.95 Y 006650 5000 410 억 426124 N N 59 N 00 N