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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85500,300,2,0.35,1655880350,19195,69.44,85500,89400,85300,110700,59700,85200,86266.23,6.12,0,3156,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5558,-65.17,0.31,12,0.30,-1312.00,278659.00,161000,20240520,-46.89,68400,20241209,25.00,110300,-22.48,20250214,75300,13.55,20250103,161000,-46.89,20240520,68400,25.00,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,699,N,00,N
20250414,150217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85400,200,2,0.23,1579397150,18301,66.20,85500,89400,85300,110700,59700,85200,86301.14,6.12,0,3141,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5551,-65.09,0.31,12,0.28,-1312.00,278659.00,161000,20240520,-46.96,68400,20241209,24.85,110300,-22.57,20250214,75300,13.41,20250103,161000,-46.96,20240520,68400,24.85,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85600,400,2,0.47,1371434400,15874,57.43,85500,89400,85300,110700,59700,85200,86395.01,6.12,0,2309,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5564,-65.24,0.31,12,0.24,-1312.00,278659.00,161000,20240520,-46.83,68400,20241209,25.15,110300,-22.39,20250214,75300,13.68,20250103,161000,-46.83,20240520,68400,25.15,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,130216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85800,600,2,0.70,1261771800,14596,52.80,85500,89400,85300,110700,59700,85200,86446.41,6.12,0,1552,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5577,-65.40,0.31,12,0.22,-1312.00,278659.00,161000,20240520,-46.71,68400,20241209,25.44,110300,-22.21,20250214,75300,13.94,20250103,161000,-46.71,20240520,68400,25.44,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,120217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85900,700,2,0.82,1116365400,12901,46.67,85500,89400,85300,110700,59700,85200,86533.25,6.12,0,1150,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5584,-65.47,0.31,12,0.20,-1312.00,278659.00,161000,20240520,-46.65,68400,20241209,25.58,110300,-22.12,20250214,75300,14.08,20250103,161000,-46.65,20240520,68400,25.58,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,110215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85600,400,2,0.47,973393000,11234,40.64,85500,89400,85300,110700,59700,85200,86647.05,6.12,0,323,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5564,-65.24,0.31,12,0.17,-1312.00,278659.00,161000,20240520,-46.83,68400,20241209,25.15,110300,-22.39,20250214,75300,13.68,20250103,161000,-46.83,20240520,68400,25.15,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,100216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85500,300,2,0.35,638433600,7323,26.49,85500,89400,85300,110700,59700,85200,87181.97,6.12,0,-1182,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5558,-65.17,0.31,12,0.11,-1312.00,278659.00,161000,20240520,-46.89,68400,20241209,25.00,110300,-22.48,20250214,75300,13.55,20250103,161000,-46.89,20240520,68400,25.00,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250414,090216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86500,1300,2,1.53,38772100,451,1.63,85500,86600,85500,110700,59700,85200,85969.18,6.12,0,102,87933,86566,84533,83166,81133,85550,82150,410,25500,5000,63040,100,1,6500000,5623,-65.93,0.31,12,0.01,-1312.00,278659.00,161000,20240520,-46.27,68400,20241209,26.46,110300,-21.58,20250214,75300,14.87,20250103,161000,-46.27,20240520,68400,26.46,20241209,0.82,Y,006650,5000,410 억,,397992,N,N,345,N,00,N
20250411,160215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85200,-2000,5,-2.29,2322430250,27643,41.65,85800,85900,82500,113300,61100,87200,84015.13,6.11,0,-2527,93800,90500,84600,81300,75400,92150,82950,410,26100,5000,64520,100,1,6500000,5538,-64.94,0.31,12,0.43,-1312.00,278659.00,161000,20240520,-47.08,68400,20241209,24.56,110300,-22.76,20250214,75300,13.15,20250103,161000,-47.08,20240520,68400,24.56,20241209,0.79,Y,006650,5000,410 억,,396893,N,N,345,N,00,N
20250411,150216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85300,-1900,5,-2.18,2189114850,26084,39.30,85800,85900,82500,113300,61100,87200,83925.58,6.11,0,-1770,93800,90500,84600,81300,75400,92150,82950,410,26100,5000,64520,100,1,6500000,5545,-65.02,0.31,12,0.40,-1312.00,278659.00,161000,20240520,-47.02,68400,20241209,24.71,110300,-22.67,20250214,75300,13.28,20250103,161000,-47.02,20240520,68400,24.71,20241209,0.79,Y,006650,5000,410 억,,396893,N,N,279,N,00,N
20250411,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,84800,-2400,5,-2.75,1847253450,22071,33.25,85800,85800,82500,113300,61100,87200,83695.96,6.11,0,-1915,93800,90500,84600,81300,75400,92150,82950,410,26100,5000,64520,100,1,6500000,5512,-64.63,0.30,12,0.34,-1312.00,278659.00,161000,20240520,-47.33,68400,20241209,23.98,110300,-23.12,20250214,75300,12.62,20250103,161000,-47.33,20240520,68400,23.98,20241209,0.79,Y,006650,5000,410 억,,396893,N,N,279,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 20250414 160215 55 40.00 KOSPI200 화학 N N N Y 40 N 85500 300 2 0.35 1655880350 19195 69.44 85500 89400 85300 110700 59700 85200 86266.23 6.12 0 3156 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5558 -65.17 0.31 12 0.30 -1312.00 278659.00 161000 20240520 -46.89 68400 20241209 25.00 110300 -22.48 20250214 75300 13.55 20250103 161000 -46.89 20240520 68400 25.00 20241209 0.82 Y 006650 5000 410 억 397992 N N 699 N 00 N
3 20250414 150217 55 40.00 KOSPI200 화학 N N N Y 40 N 85400 200 2 0.23 1579397150 18301 66.20 85500 89400 85300 110700 59700 85200 86301.14 6.12 0 3141 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5551 -65.09 0.31 12 0.28 -1312.00 278659.00 161000 20240520 -46.96 68400 20241209 24.85 110300 -22.57 20250214 75300 13.41 20250103 161000 -46.96 20240520 68400 24.85 20241209 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
4 20250414 140216 55 40.00 KOSPI200 화학 N N N Y 40 N 85600 400 2 0.47 1371434400 15874 57.43 85500 89400 85300 110700 59700 85200 86395.01 6.12 0 2309 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5564 -65.24 0.31 12 0.24 -1312.00 278659.00 161000 20240520 -46.83 68400 20241209 25.15 110300 -22.39 20250214 75300 13.68 20250103 161000 -46.83 20240520 68400 25.15 20241209 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
5 20250414 130216 55 40.00 KOSPI200 화학 N N N Y 40 N 85800 600 2 0.70 1261771800 14596 52.80 85500 89400 85300 110700 59700 85200 86446.41 6.12 0 1552 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5577 -65.40 0.31 12 0.22 -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 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
6 20250414 120217 55 40.00 KOSPI200 화학 N N N Y 40 N 85900 700 2 0.82 1116365400 12901 46.67 85500 89400 85300 110700 59700 85200 86533.25 6.12 0 1150 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5584 -65.47 0.31 12 0.20 -1312.00 278659.00 161000 20240520 -46.65 68400 20241209 25.58 110300 -22.12 20250214 75300 14.08 20250103 161000 -46.65 20240520 68400 25.58 20241209 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
7 20250414 110215 55 40.00 KOSPI200 화학 N N N Y 40 N 85600 400 2 0.47 973393000 11234 40.64 85500 89400 85300 110700 59700 85200 86647.05 6.12 0 323 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5564 -65.24 0.31 12 0.17 -1312.00 278659.00 161000 20240520 -46.83 68400 20241209 25.15 110300 -22.39 20250214 75300 13.68 20250103 161000 -46.83 20240520 68400 25.15 20241209 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
8 20250414 100216 55 40.00 KOSPI200 화학 N N N Y 40 N 85500 300 2 0.35 638433600 7323 26.49 85500 89400 85300 110700 59700 85200 87181.97 6.12 0 -1182 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5558 -65.17 0.31 12 0.11 -1312.00 278659.00 161000 20240520 -46.89 68400 20241209 25.00 110300 -22.48 20250214 75300 13.55 20250103 161000 -46.89 20240520 68400 25.00 20241209 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
9 20250414 090216 55 40.00 KOSPI200 화학 N N N Y 40 N 86500 1300 2 1.53 38772100 451 1.63 85500 86600 85500 110700 59700 85200 85969.18 6.12 0 102 87933 86566 84533 83166 81133 85550 82150 410 25500 5000 63040 100 1 6500000 5623 -65.93 0.31 12 0.01 -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 0.82 Y 006650 5000 410 억 397992 N N 345 N 00 N
10 20250411 160215 55 40.00 KOSPI200 화학 N N N Y 40 N 85200 -2000 5 -2.29 2322430250 27643 41.65 85800 85900 82500 113300 61100 87200 84015.13 6.11 0 -2527 93800 90500 84600 81300 75400 92150 82950 410 26100 5000 64520 100 1 6500000 5538 -64.94 0.31 12 0.43 -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 0.79 Y 006650 5000 410 억 396893 N N 345 N 00 N
11 20250411 150216 55 40.00 KOSPI200 화학 N N N Y 40 N 85300 -1900 5 -2.18 2189114850 26084 39.30 85800 85900 82500 113300 61100 87200 83925.58 6.11 0 -1770 93800 90500 84600 81300 75400 92150 82950 410 26100 5000 64520 100 1 6500000 5545 -65.02 0.31 12 0.40 -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 0.79 Y 006650 5000 410 억 396893 N N 279 N 00 N
12 20250411 140216 55 40.00 KOSPI200 화학 N N N Y 40 N 84800 -2400 5 -2.75 1847253450 22071 33.25 85800 85800 82500 113300 61100 87200 83695.96 6.11 0 -1915 93800 90500 84600 81300 75400 92150 82950 410 26100 5000 64520 100 1 6500000 5512 -64.63 0.30 12 0.34 -1312.00 278659.00 161000 20240520 -47.33 68400 20241209 23.98 110300 -23.12 20250214 75300 12.62 20250103 161000 -47.33 20240520 68400 23.98 20241209 0.79 Y 006650 5000 410 억 396893 N N 279 N 00 N