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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,2608073800,25790,65.98,102800,103000,100100,133300,71900,102600,101125.59,6.96,0,716,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6598,-22.72,0.36,12,0.40,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,110300,-7.98,20250214,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.75,N,006650,5000,410 억,,452364,N,N,85,N,00,N
20250221,150223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,2427531400,24010,61.42,102800,103000,100100,133300,71900,102600,101104.77,6.96,0,524,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6598,-22.72,0.36,12,0.37,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,110300,-7.98,20250214,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101000,-1600,5,-1.56,1887802200,18682,47.79,102800,103000,100100,133300,71900,102600,101048.92,6.96,0,-326,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6565,-22.61,0.36,12,0.29,-4468.00,281297.00,161000,20240520,-37.27,68400,20241209,47.66,110300,-8.43,20250214,75300,34.13,20250103,161000,-37.27,20240520,68400,47.66,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,130222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100400,-2200,5,-2.14,1361072500,13459,34.43,102800,103000,100200,133300,71900,102600,101126.87,6.96,0,-2575,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6526,-22.47,0.36,12,0.21,-4468.00,281297.00,161000,20240520,-37.64,68400,20241209,46.78,110300,-8.98,20250214,75300,33.33,20250103,161000,-37.64,20240520,68400,46.78,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,120223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100600,-2000,5,-1.95,1055831600,10419,26.65,102800,103000,100500,133300,71900,102600,101336.65,6.96,0,-2478,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6539,-22.52,0.36,12,0.16,-4468.00,281297.00,161000,20240520,-37.52,68400,20241209,47.08,110300,-8.79,20250214,75300,33.60,20250103,161000,-37.52,20240520,68400,47.08,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,110222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100800,-1800,5,-1.75,730492400,7189,18.39,102800,103000,100700,133300,71900,102600,101611.97,6.96,0,-1816,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6552,-22.56,0.36,12,0.11,-4468.00,281297.00,161000,20240520,-37.39,68400,20241209,47.37,110300,-8.61,20250214,75300,33.86,20250103,161000,-37.39,20240520,68400,47.37,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,100223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,428063400,4196,10.73,102800,103000,101300,133300,71900,102600,102016.46,6.96,0,-1080,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6598,-22.72,0.36,12,0.06,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,110300,-7.98,20250214,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250221,090222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101700,-900,5,-0.88,32004900,313,0.80,102800,102800,101700,133300,71900,102600,102247.57,6.96,0,-256,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6611,-22.76,0.36,12,0.00,-4468.00,281297.00,161000,20240520,-36.83,68400,20241209,48.68,110300,-7.80,20250214,75300,35.06,20250103,161000,-36.83,20240520,68400,48.68,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N
20250220,160222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102600,-1500,5,-1.44,4038882100,39077,102.26,104400,105600,101900,135300,72900,104100,103357.21,6.81,0,7379,110366,107232,105666,102532,100966,106450,101750,410,31200,5000,77030,100,1,6500000,6669,-22.96,0.36,12,0.60,-4468.00,281297.00,161000,20240520,-36.27,68400,20241209,50.00,110300,-6.98,20250214,75300,36.25,20250103,161000,-36.27,20240520,68400,50.00,20241209,0.75,N,006650,5000,410 억,,442653,N,N,416,N,00,N
20250220,150222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102400,-1700,5,-1.63,3783016100,36580,95.72,104400,105600,101900,135300,72900,104100,103417.61,6.81,0,6701,110366,107232,105666,102532,100966,106450,101750,410,31200,5000,77030,100,1,6500000,6656,-22.92,0.36,12,0.56,-4468.00,281297.00,161000,20240520,-36.40,68400,20241209,49.71,110300,-7.16,20250214,75300,35.99,20250103,161000,-36.40,20240520,68400,49.71,20241209,0.75,N,006650,5000,410 억,,442653,N,N,238,N,00,N
20250220,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,103600,-500,5,-0.48,2568057200,24707,64.65,104400,105600,102700,135300,72900,104100,103940.47,6.81,0,3240,110366,107232,105666,102532,100966,106450,101750,410,31200,5000,77030,100,1,6500000,6734,-23.19,0.37,12,0.38,-4468.00,281297.00,161000,20240520,-35.65,68400,20241209,51.46,110300,-6.07,20250214,75300,37.58,20250103,161000,-35.65,20240520,68400,51.46,20241209,0.75,N,006650,5000,410 억,,442653,N,N,238,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 20250221 160222 55 40.00 KOSPI200 화학 N N N Y 40 N 101500 -1100 5 -1.07 2608073800 25790 65.98 102800 103000 100100 133300 71900 102600 101125.59 6.96 0 716 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6598 -22.72 0.36 12 0.40 -4468.00 281297.00 161000 20240520 -36.96 68400 20241209 48.39 110300 -7.98 20250214 75300 34.79 20250103 161000 -36.96 20240520 68400 48.39 20241209 0.75 N 006650 5000 410 억 452364 N N 85 N 00 N
3 20250221 150223 55 40.00 KOSPI200 화학 N N N Y 40 N 101500 -1100 5 -1.07 2427531400 24010 61.42 102800 103000 100100 133300 71900 102600 101104.77 6.96 0 524 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6598 -22.72 0.36 12 0.37 -4468.00 281297.00 161000 20240520 -36.96 68400 20241209 48.39 110300 -7.98 20250214 75300 34.79 20250103 161000 -36.96 20240520 68400 48.39 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
4 20250221 140222 55 40.00 KOSPI200 화학 N N N Y 40 N 101000 -1600 5 -1.56 1887802200 18682 47.79 102800 103000 100100 133300 71900 102600 101048.92 6.96 0 -326 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6565 -22.61 0.36 12 0.29 -4468.00 281297.00 161000 20240520 -37.27 68400 20241209 47.66 110300 -8.43 20250214 75300 34.13 20250103 161000 -37.27 20240520 68400 47.66 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
5 20250221 130222 55 40.00 KOSPI200 화학 N N N Y 40 N 100400 -2200 5 -2.14 1361072500 13459 34.43 102800 103000 100200 133300 71900 102600 101126.87 6.96 0 -2575 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6526 -22.47 0.36 12 0.21 -4468.00 281297.00 161000 20240520 -37.64 68400 20241209 46.78 110300 -8.98 20250214 75300 33.33 20250103 161000 -37.64 20240520 68400 46.78 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
6 20250221 120223 55 40.00 KOSPI200 화학 N N N Y 40 N 100600 -2000 5 -1.95 1055831600 10419 26.65 102800 103000 100500 133300 71900 102600 101336.65 6.96 0 -2478 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6539 -22.52 0.36 12 0.16 -4468.00 281297.00 161000 20240520 -37.52 68400 20241209 47.08 110300 -8.79 20250214 75300 33.60 20250103 161000 -37.52 20240520 68400 47.08 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
7 20250221 110222 55 40.00 KOSPI200 화학 N N N Y 40 N 100800 -1800 5 -1.75 730492400 7189 18.39 102800 103000 100700 133300 71900 102600 101611.97 6.96 0 -1816 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6552 -22.56 0.36 12 0.11 -4468.00 281297.00 161000 20240520 -37.39 68400 20241209 47.37 110300 -8.61 20250214 75300 33.86 20250103 161000 -37.39 20240520 68400 47.37 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
8 20250221 100223 55 40.00 KOSPI200 화학 N N N Y 40 N 101500 -1100 5 -1.07 428063400 4196 10.73 102800 103000 101300 133300 71900 102600 102016.46 6.96 0 -1080 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6598 -22.72 0.36 12 0.06 -4468.00 281297.00 161000 20240520 -36.96 68400 20241209 48.39 110300 -7.98 20250214 75300 34.79 20250103 161000 -36.96 20240520 68400 48.39 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
9 20250221 090222 55 40.00 KOSPI200 화학 N N N Y 40 N 101700 -900 5 -0.88 32004900 313 0.80 102800 102800 101700 133300 71900 102600 102247.57 6.96 0 -256 107066 104832 103366 101132 99666 104100 100400 410 30700 5000 75920 100 1 6500000 6611 -22.76 0.36 12 0.00 -4468.00 281297.00 161000 20240520 -36.83 68400 20241209 48.68 110300 -7.80 20250214 75300 35.06 20250103 161000 -36.83 20240520 68400 48.68 20241209 0.75 N 006650 5000 410 억 452364 N N 416 N 00 N
10 20250220 160222 55 40.00 KOSPI200 화학 N N N Y 40 N 102600 -1500 5 -1.44 4038882100 39077 102.26 104400 105600 101900 135300 72900 104100 103357.21 6.81 0 7379 110366 107232 105666 102532 100966 106450 101750 410 31200 5000 77030 100 1 6500000 6669 -22.96 0.36 12 0.60 -4468.00 281297.00 161000 20240520 -36.27 68400 20241209 50.00 110300 -6.98 20250214 75300 36.25 20250103 161000 -36.27 20240520 68400 50.00 20241209 0.75 N 006650 5000 410 억 442653 N N 416 N 00 N
11 20250220 150222 55 40.00 KOSPI200 화학 N N N Y 40 N 102400 -1700 5 -1.63 3783016100 36580 95.72 104400 105600 101900 135300 72900 104100 103417.61 6.81 0 6701 110366 107232 105666 102532 100966 106450 101750 410 31200 5000 77030 100 1 6500000 6656 -22.92 0.36 12 0.56 -4468.00 281297.00 161000 20240520 -36.40 68400 20241209 49.71 110300 -7.16 20250214 75300 35.99 20250103 161000 -36.40 20240520 68400 49.71 20241209 0.75 N 006650 5000 410 억 442653 N N 238 N 00 N
12 20250220 140222 55 40.00 KOSPI200 화학 N N N Y 40 N 103600 -500 5 -0.48 2568057200 24707 64.65 104400 105600 102700 135300 72900 104100 103940.47 6.81 0 3240 110366 107232 105666 102532 100966 106450 101750 410 31200 5000 77030 100 1 6500000 6734 -23.19 0.37 12 0.38 -4468.00 281297.00 161000 20240520 -35.65 68400 20241209 51.46 110300 -6.07 20250214 75300 37.58 20250103 161000 -35.65 20240520 68400 51.46 20241209 0.75 N 006650 5000 410 억 442653 N N 238 N 00 N