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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97800,800,2,0.82,2859708600,29183,25.77,97600,99200,96500,126100,67900,97000,97992.33,6.55,0,1381,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6357,-74.54,0.35,12,0.45,-1312.00,278659.00,161000,20240520,-39.25,68400,20241209,42.98,110300,-11.33,20250214,75300,29.88,20250103,161000,-39.25,20240520,68400,42.98,20241209,0.95,N,006650,5000,410 억,,425978,N,N,29,N,00,N
20250306,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97700,700,2,0.72,2667850600,27222,24.03,97600,99200,96500,126100,67900,97000,98003.48,6.55,0,1437,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6351,-74.47,0.35,12,0.42,-1312.00,278659.00,161000,20240520,-39.32,68400,20241209,42.84,110300,-11.42,20250214,75300,29.75,20250103,161000,-39.32,20240520,68400,42.84,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,140216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,1200,2,1.24,2278108700,23246,20.52,97600,99200,96500,126100,67900,97000,98000.03,6.55,0,2005,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6383,-74.85,0.35,12,0.36,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,130215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97700,700,2,0.72,1870546750,19100,16.86,97600,99200,96500,126100,67900,97000,97934.38,6.55,0,406,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6351,-74.47,0.35,12,0.29,-1312.00,278659.00,161000,20240520,-39.32,68400,20241209,42.84,110300,-11.42,20250214,75300,29.75,20250103,161000,-39.32,20240520,68400,42.84,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,120216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,1200,2,1.24,1626561800,16609,14.66,97600,99200,96500,126100,67900,97000,97932.55,6.55,0,-23,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6383,-74.85,0.35,12,0.26,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,110215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97500,500,2,0.52,1424573700,14539,12.84,97600,99200,96500,126100,67900,97000,97982.92,6.55,0,-448,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6338,-74.31,0.35,12,0.22,-1312.00,278659.00,161000,20240520,-39.44,68400,20241209,42.54,110300,-11.60,20250214,75300,29.48,20250103,161000,-39.44,20240520,68400,42.54,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,100216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96500,-500,5,-0.52,983332050,10033,8.86,97600,99200,96500,126100,67900,97000,98009.77,6.55,0,188,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6273,-73.55,0.35,12,0.15,-1312.00,278659.00,161000,20240520,-40.06,68400,20241209,41.08,110300,-12.51,20250214,75300,28.15,20250103,161000,-40.06,20240520,68400,41.08,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250306,090216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98600,1600,2,1.65,56537000,577,0.51,97600,98600,97600,126100,67900,97000,97984.40,6.55,0,109,105800,101400,94600,90200,83400,103600,92400,410,29100,5000,71780,100,1,6500000,6409,-75.15,0.35,12,0.01,-1312.00,278659.00,161000,20240520,-38.76,68400,20241209,44.15,110300,-10.61,20250214,75300,30.94,20250103,161000,-38.76,20240520,68400,44.15,20241209,0.95,N,006650,5000,410 억,,425978,N,N,110,N,00,N
20250305,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97000,8400,2,9.48,10794864050,113111,425.50,87800,99000,87800,115100,62100,88600,95435.17,6.57,0,-1410,91866,90232,88066,86432,84266,91050,87250,410,26500,5000,65560,100,1,6500000,6305,-73.93,0.35,12,1.74,-1312.00,278659.00,161000,20240520,-39.75,68400,20241209,41.81,110300,-12.06,20250214,75300,28.82,20250103,161000,-39.75,20240520,68400,41.81,20241209,0.94,N,006650,5000,410 억,,427310,N,N,110,N,00,N
20250305,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97400,8800,2,9.93,10512949150,110213,414.60,87800,99000,87800,115100,62100,88600,95387.56,6.57,0,-1007,91866,90232,88066,86432,84266,91050,87250,410,26500,5000,65560,100,1,6500000,6331,-74.24,0.35,12,1.70,-1312.00,278659.00,161000,20240520,-39.50,68400,20241209,42.40,110300,-11.70,20250214,75300,29.35,20250103,161000,-39.50,20240520,68400,42.40,20241209,0.94,N,006650,5000,410 억,,427310,N,N,232,N,00,N
20250305,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,96300,7700,2,8.69,10049478550,105443,396.66,87800,99000,87800,115100,62100,88600,95307.21,6.57,0,-751,91866,90232,88066,86432,84266,91050,87250,410,26500,5000,65560,100,1,6500000,6260,-73.40,0.35,12,1.62,-1312.00,278659.00,161000,20240520,-40.19,68400,20241209,40.79,110300,-12.69,20250214,75300,27.89,20250103,161000,-40.19,20240520,68400,40.79,20241209,0.94,N,006650,5000,410 억,,427310,N,N,232,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 20250306 160216 55 40.00 KOSPI200 화학 N N N Y 40 N 97800 800 2 0.82 2859708600 29183 25.77 97600 99200 96500 126100 67900 97000 97992.33 6.55 0 1381 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6357 -74.54 0.35 12 0.45 -1312.00 278659.00 161000 20240520 -39.25 68400 20241209 42.98 110300 -11.33 20250214 75300 29.88 20250103 161000 -39.25 20240520 68400 42.98 20241209 0.95 N 006650 5000 410 억 425978 N N 29 N 00 N
3 20250306 150215 55 40.00 KOSPI200 화학 N N N Y 40 N 97700 700 2 0.72 2667850600 27222 24.03 97600 99200 96500 126100 67900 97000 98003.48 6.55 0 1437 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6351 -74.47 0.35 12 0.42 -1312.00 278659.00 161000 20240520 -39.32 68400 20241209 42.84 110300 -11.42 20250214 75300 29.75 20250103 161000 -39.32 20240520 68400 42.84 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
4 20250306 140216 55 40.00 KOSPI200 화학 N N N Y 40 N 98200 1200 2 1.24 2278108700 23246 20.52 97600 99200 96500 126100 67900 97000 98000.03 6.55 0 2005 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6383 -74.85 0.35 12 0.36 -1312.00 278659.00 161000 20240520 -39.01 68400 20241209 43.57 110300 -10.97 20250214 75300 30.41 20250103 161000 -39.01 20240520 68400 43.57 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
5 20250306 130215 55 40.00 KOSPI200 화학 N N N Y 40 N 97700 700 2 0.72 1870546750 19100 16.86 97600 99200 96500 126100 67900 97000 97934.38 6.55 0 406 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6351 -74.47 0.35 12 0.29 -1312.00 278659.00 161000 20240520 -39.32 68400 20241209 42.84 110300 -11.42 20250214 75300 29.75 20250103 161000 -39.32 20240520 68400 42.84 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
6 20250306 120216 55 40.00 KOSPI200 화학 N N N Y 40 N 98200 1200 2 1.24 1626561800 16609 14.66 97600 99200 96500 126100 67900 97000 97932.55 6.55 0 -23 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6383 -74.85 0.35 12 0.26 -1312.00 278659.00 161000 20240520 -39.01 68400 20241209 43.57 110300 -10.97 20250214 75300 30.41 20250103 161000 -39.01 20240520 68400 43.57 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
7 20250306 110215 55 40.00 KOSPI200 화학 N N N Y 40 N 97500 500 2 0.52 1424573700 14539 12.84 97600 99200 96500 126100 67900 97000 97982.92 6.55 0 -448 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6338 -74.31 0.35 12 0.22 -1312.00 278659.00 161000 20240520 -39.44 68400 20241209 42.54 110300 -11.60 20250214 75300 29.48 20250103 161000 -39.44 20240520 68400 42.54 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
8 20250306 100216 55 40.00 KOSPI200 화학 N N N Y 40 N 96500 -500 5 -0.52 983332050 10033 8.86 97600 99200 96500 126100 67900 97000 98009.77 6.55 0 188 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6273 -73.55 0.35 12 0.15 -1312.00 278659.00 161000 20240520 -40.06 68400 20241209 41.08 110300 -12.51 20250214 75300 28.15 20250103 161000 -40.06 20240520 68400 41.08 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
9 20250306 090216 55 40.00 KOSPI200 화학 N N N Y 40 N 98600 1600 2 1.65 56537000 577 0.51 97600 98600 97600 126100 67900 97000 97984.40 6.55 0 109 105800 101400 94600 90200 83400 103600 92400 410 29100 5000 71780 100 1 6500000 6409 -75.15 0.35 12 0.01 -1312.00 278659.00 161000 20240520 -38.76 68400 20241209 44.15 110300 -10.61 20250214 75300 30.94 20250103 161000 -38.76 20240520 68400 44.15 20241209 0.95 N 006650 5000 410 억 425978 N N 110 N 00 N
10 20250305 160214 55 40.00 KOSPI200 화학 N N N Y 40 N 97000 8400 2 9.48 10794864050 113111 425.50 87800 99000 87800 115100 62100 88600 95435.17 6.57 0 -1410 91866 90232 88066 86432 84266 91050 87250 410 26500 5000 65560 100 1 6500000 6305 -73.93 0.35 12 1.74 -1312.00 278659.00 161000 20240520 -39.75 68400 20241209 41.81 110300 -12.06 20250214 75300 28.82 20250103 161000 -39.75 20240520 68400 41.81 20241209 0.94 N 006650 5000 410 억 427310 N N 110 N 00 N
11 20250305 150215 55 40.00 KOSPI200 화학 N N N Y 40 N 97400 8800 2 9.93 10512949150 110213 414.60 87800 99000 87800 115100 62100 88600 95387.56 6.57 0 -1007 91866 90232 88066 86432 84266 91050 87250 410 26500 5000 65560 100 1 6500000 6331 -74.24 0.35 12 1.70 -1312.00 278659.00 161000 20240520 -39.50 68400 20241209 42.40 110300 -11.70 20250214 75300 29.35 20250103 161000 -39.50 20240520 68400 42.40 20241209 0.94 N 006650 5000 410 억 427310 N N 232 N 00 N
12 20250305 140214 55 40.00 KOSPI200 화학 N N N Y 40 N 96300 7700 2 8.69 10049478550 105443 396.66 87800 99000 87800 115100 62100 88600 95307.21 6.57 0 -751 91866 90232 88066 86432 84266 91050 87250 410 26500 5000 65560 100 1 6500000 6260 -73.40 0.35 12 1.62 -1312.00 278659.00 161000 20240520 -40.19 68400 20241209 40.79 110300 -12.69 20250214 75300 27.89 20250103 161000 -40.19 20240520 68400 40.79 20241209 0.94 N 006650 5000 410 억 427310 N N 232 N 00 N