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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104100,-4900,5,-4.50,4010971700,38126,82.83,107200,108800,104100,141700,76300,109000,105204.01,7.01,0,-14112,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6767,-23.30,0.37,12,0.59,-4468.00,281297.00,161000,20240520,-35.34,68400,20241209,52.19,110300,-5.62,20250214,75300,38.25,20250103,161000,-35.34,20240520,68400,52.19,20241209,0.79,N,006650,5000,410 억,,455729,N,N,238,N,00,N
20250219,150222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,-4500,5,-4.13,3624781000,34422,74.78,107200,108800,104400,141700,76300,109000,105304.19,7.01,0,-12213,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6793,-23.39,0.37,12,0.53,-4468.00,281297.00,161000,20240520,-35.09,68400,20241209,52.78,110300,-5.26,20250214,75300,38.78,20250103,161000,-35.09,20240520,68400,52.78,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,140220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,105300,-3700,5,-3.39,2755613000,26121,56.75,107200,108800,104400,141700,76300,109000,105494.16,7.01,0,-8897,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6845,-23.57,0.37,12,0.40,-4468.00,281297.00,161000,20240520,-34.60,68400,20241209,53.95,110300,-4.53,20250214,75300,39.84,20250103,161000,-34.60,20240520,68400,53.95,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,130221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104700,-4300,5,-3.94,2413810400,22872,49.69,107200,108800,104400,141700,76300,109000,105535.61,7.01,0,-8393,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6806,-23.43,0.37,12,0.35,-4468.00,281297.00,161000,20240520,-34.97,68400,20241209,53.07,110300,-5.08,20250214,75300,39.04,20250103,161000,-34.97,20240520,68400,53.07,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,120221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104900,-4100,5,-3.76,1999829600,18916,41.10,107200,108800,104400,141700,76300,109000,105721.59,7.01,0,-7546,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6819,-23.48,0.37,12,0.29,-4468.00,281297.00,161000,20240520,-34.84,68400,20241209,53.36,110300,-4.90,20250214,75300,39.31,20250103,161000,-34.84,20240520,68400,53.36,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,110221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,-4500,5,-4.13,1668223400,15751,34.22,107200,108800,104400,141700,76300,109000,105912.22,7.01,0,-6811,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6793,-23.39,0.37,12,0.24,-4468.00,281297.00,161000,20240520,-35.09,68400,20241209,52.78,110300,-5.26,20250214,75300,38.78,20250103,161000,-35.09,20240520,68400,52.78,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,100221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,106000,-3000,5,-2.75,837100300,7849,17.05,107200,108800,105700,141700,76300,109000,106650.57,7.01,0,-1872,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6890,-23.72,0.38,12,0.12,-4468.00,281297.00,161000,20240520,-34.16,68400,20241209,54.97,110300,-3.90,20250214,75300,40.77,20250103,161000,-34.16,20240520,68400,54.97,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250219,090221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,107100,-1900,5,-1.74,29287100,273,0.59,107200,108000,107100,141700,76300,109000,107278.75,7.01,0,-67,113533,111266,107733,105466,101933,112400,106600,410,32700,5000,80660,100,1,6500000,6962,-23.97,0.38,12,0.00,-4468.00,281297.00,161000,20240520,-33.48,68400,20241209,56.58,110300,-2.90,20250214,75300,42.23,20250103,161000,-33.48,20240520,68400,56.58,20241209,0.79,N,006650,5000,410 억,,455729,N,N,1270,N,00,N
20250218,160220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,109000,1700,2,1.58,5003662800,46026,90.78,107200,110000,104200,139400,75200,107300,108713.76,7.09,0,-3430,114566,110932,106066,102432,97566,112750,104250,410,32100,5000,79400,100,1,6500000,7085,-24.40,0.39,12,0.71,-4468.00,281297.00,161000,20240520,-32.30,68400,20241209,59.36,110300,-1.18,20250214,75300,44.75,20250103,161000,-32.30,20240520,68400,59.36,20241209,0.72,N,006650,5000,410 억,,461162,N,N,1270,N,00,N
20250218,150221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,109800,2500,2,2.33,4777255700,43957,86.70,107200,110000,104200,139400,75200,107300,108680.20,7.09,0,-3060,114566,110932,106066,102432,97566,112750,104250,410,32100,5000,79400,100,1,6500000,7137,-24.57,0.39,12,0.68,-4468.00,281297.00,161000,20240520,-31.80,68400,20241209,60.53,110300,-0.45,20250214,75300,45.82,20250103,161000,-31.80,20240520,68400,60.53,20241209,0.72,N,006650,5000,410 억,,461162,N,N,817,N,00,N
20250218,140221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,109800,2500,2,2.33,4054033300,37347,73.66,107200,110000,104200,139400,75200,107300,108550.44,7.09,0,-965,114566,110932,106066,102432,97566,112750,104250,410,32100,5000,79400,100,1,6500000,7137,-24.57,0.39,12,0.57,-4468.00,281297.00,161000,20240520,-31.80,68400,20241209,60.53,110300,-0.45,20250214,75300,45.82,20250103,161000,-31.80,20240520,68400,60.53,20241209,0.72,N,006650,5000,410 억,,461162,N,N,817,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 20250219 160220 55 40.00 KOSPI200 화학 N N N Y 40 N 104100 -4900 5 -4.50 4010971700 38126 82.83 107200 108800 104100 141700 76300 109000 105204.01 7.01 0 -14112 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6767 -23.30 0.37 12 0.59 -4468.00 281297.00 161000 20240520 -35.34 68400 20241209 52.19 110300 -5.62 20250214 75300 38.25 20250103 161000 -35.34 20240520 68400 52.19 20241209 0.79 N 006650 5000 410 억 455729 N N 238 N 00 N
3 20250219 150222 55 40.00 KOSPI200 화학 N N N Y 40 N 104500 -4500 5 -4.13 3624781000 34422 74.78 107200 108800 104400 141700 76300 109000 105304.19 7.01 0 -12213 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6793 -23.39 0.37 12 0.53 -4468.00 281297.00 161000 20240520 -35.09 68400 20241209 52.78 110300 -5.26 20250214 75300 38.78 20250103 161000 -35.09 20240520 68400 52.78 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
4 20250219 140220 55 40.00 KOSPI200 화학 N N N Y 40 N 105300 -3700 5 -3.39 2755613000 26121 56.75 107200 108800 104400 141700 76300 109000 105494.16 7.01 0 -8897 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6845 -23.57 0.37 12 0.40 -4468.00 281297.00 161000 20240520 -34.60 68400 20241209 53.95 110300 -4.53 20250214 75300 39.84 20250103 161000 -34.60 20240520 68400 53.95 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
5 20250219 130221 55 40.00 KOSPI200 화학 N N N Y 40 N 104700 -4300 5 -3.94 2413810400 22872 49.69 107200 108800 104400 141700 76300 109000 105535.61 7.01 0 -8393 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6806 -23.43 0.37 12 0.35 -4468.00 281297.00 161000 20240520 -34.97 68400 20241209 53.07 110300 -5.08 20250214 75300 39.04 20250103 161000 -34.97 20240520 68400 53.07 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
6 20250219 120221 55 40.00 KOSPI200 화학 N N N Y 40 N 104900 -4100 5 -3.76 1999829600 18916 41.10 107200 108800 104400 141700 76300 109000 105721.59 7.01 0 -7546 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6819 -23.48 0.37 12 0.29 -4468.00 281297.00 161000 20240520 -34.84 68400 20241209 53.36 110300 -4.90 20250214 75300 39.31 20250103 161000 -34.84 20240520 68400 53.36 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
7 20250219 110221 55 40.00 KOSPI200 화학 N N N Y 40 N 104500 -4500 5 -4.13 1668223400 15751 34.22 107200 108800 104400 141700 76300 109000 105912.22 7.01 0 -6811 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6793 -23.39 0.37 12 0.24 -4468.00 281297.00 161000 20240520 -35.09 68400 20241209 52.78 110300 -5.26 20250214 75300 38.78 20250103 161000 -35.09 20240520 68400 52.78 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
8 20250219 100221 55 40.00 KOSPI200 화학 N N N Y 40 N 106000 -3000 5 -2.75 837100300 7849 17.05 107200 108800 105700 141700 76300 109000 106650.57 7.01 0 -1872 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6890 -23.72 0.38 12 0.12 -4468.00 281297.00 161000 20240520 -34.16 68400 20241209 54.97 110300 -3.90 20250214 75300 40.77 20250103 161000 -34.16 20240520 68400 54.97 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
9 20250219 090221 55 40.00 KOSPI200 화학 N N N Y 40 N 107100 -1900 5 -1.74 29287100 273 0.59 107200 108000 107100 141700 76300 109000 107278.75 7.01 0 -67 113533 111266 107733 105466 101933 112400 106600 410 32700 5000 80660 100 1 6500000 6962 -23.97 0.38 12 0.00 -4468.00 281297.00 161000 20240520 -33.48 68400 20241209 56.58 110300 -2.90 20250214 75300 42.23 20250103 161000 -33.48 20240520 68400 56.58 20241209 0.79 N 006650 5000 410 억 455729 N N 1270 N 00 N
10 20250218 160220 55 40.00 KOSPI200 화학 N N N Y 40 N 109000 1700 2 1.58 5003662800 46026 90.78 107200 110000 104200 139400 75200 107300 108713.76 7.09 0 -3430 114566 110932 106066 102432 97566 112750 104250 410 32100 5000 79400 100 1 6500000 7085 -24.40 0.39 12 0.71 -4468.00 281297.00 161000 20240520 -32.30 68400 20241209 59.36 110300 -1.18 20250214 75300 44.75 20250103 161000 -32.30 20240520 68400 59.36 20241209 0.72 N 006650 5000 410 억 461162 N N 1270 N 00 N
11 20250218 150221 55 40.00 KOSPI200 화학 N N N Y 40 N 109800 2500 2 2.33 4777255700 43957 86.70 107200 110000 104200 139400 75200 107300 108680.20 7.09 0 -3060 114566 110932 106066 102432 97566 112750 104250 410 32100 5000 79400 100 1 6500000 7137 -24.57 0.39 12 0.68 -4468.00 281297.00 161000 20240520 -31.80 68400 20241209 60.53 110300 -0.45 20250214 75300 45.82 20250103 161000 -31.80 20240520 68400 60.53 20241209 0.72 N 006650 5000 410 억 461162 N N 817 N 00 N
12 20250218 140221 55 40.00 KOSPI200 화학 N N N Y 40 N 109800 2500 2 2.33 4054033300 37347 73.66 107200 110000 104200 139400 75200 107300 108550.44 7.09 0 -965 114566 110932 106066 102432 97566 112750 104250 410 32100 5000 79400 100 1 6500000 7137 -24.57 0.39 12 0.57 -4468.00 281297.00 161000 20240520 -31.80 68400 20241209 60.53 110300 -0.45 20250214 75300 45.82 20250103 161000 -31.80 20240520 68400 60.53 20241209 0.72 N 006650 5000 410 억 461162 N N 817 N 00 N