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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98200,-300,5,-0.30,5917400850,59839,326.65,97500,102000,96200,128000,69000,98500,98888.99,6.34,0,-3700,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6383,-74.85,0.35,12,0.92,-1312.00,278659.00,161000,20240520,-39.01,68400,20241209,43.57,110300,-10.97,20250214,75300,30.41,20250103,161000,-39.01,20240520,68400,43.57,20241209,0.88,N,006650,5000,410 억,,412212,N,N,416,N,00,N
20250313,150219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99400,900,2,0.91,3689632050,37187,203.00,97500,102000,96200,128000,69000,98500,99218.33,6.34,0,-3656,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6461,-75.76,0.36,12,0.57,-1312.00,278659.00,161000,20240520,-38.26,68400,20241209,45.32,110300,-9.88,20250214,75300,32.01,20250103,161000,-38.26,20240520,68400,45.32,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,140219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,800,2,0.81,3174708900,31986,174.61,97500,102000,96200,128000,69000,98500,99253.08,6.34,0,-3617,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6455,-75.69,0.36,12,0.49,-1312.00,278659.00,161000,20240520,-38.32,68400,20241209,45.18,110300,-9.97,20250214,75300,31.87,20250103,161000,-38.32,20240520,68400,45.18,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,130219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99500,1000,2,1.02,2787787250,28087,153.32,97500,102000,96200,128000,69000,98500,99255.43,6.34,0,-2779,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6468,-75.84,0.36,12,0.43,-1312.00,278659.00,161000,20240520,-38.20,68400,20241209,45.47,110300,-9.79,20250214,75300,32.14,20250103,161000,-38.20,20240520,68400,45.47,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,120219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99900,1400,2,1.42,2477210200,24980,136.36,97500,102000,96200,128000,69000,98500,99167.74,6.34,0,-2548,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6494,-76.14,0.36,12,0.38,-1312.00,278659.00,161000,20240520,-37.95,68400,20241209,46.05,110300,-9.43,20250214,75300,32.67,20250103,161000,-37.95,20240520,68400,46.05,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,110219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101100,2600,2,2.64,1855594500,18779,102.51,97500,102000,96200,128000,69000,98500,98812.21,6.34,0,-1466,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6572,-77.06,0.36,12,0.29,-1312.00,278659.00,161000,20240520,-37.20,68400,20241209,47.81,110300,-8.34,20250214,75300,34.26,20250103,161000,-37.20,20240520,68400,47.81,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,100219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97600,-900,5,-0.91,809402600,8323,45.43,97500,99100,96200,128000,69000,98500,97248.90,6.34,0,-1139,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6344,-74.39,0.35,12,0.13,-1312.00,278659.00,161000,20240520,-39.38,68400,20241209,42.69,110300,-11.51,20250214,75300,29.61,20250103,161000,-39.38,20240520,68400,42.69,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250313,090219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,97400,-1100,5,-1.12,139804000,1428,7.80,97500,99100,97300,128000,69000,98500,97901.96,6.34,0,60,102566,100532,98266,96232,93966,101550,97250,410,29500,5000,72890,100,1,6500000,6331,-74.24,0.35,12,0.02,-1312.00,278659.00,161000,20240520,-39.50,68400,20241209,42.40,110300,-11.70,20250214,75300,29.35,20250103,161000,-39.50,20240520,68400,42.40,20241209,0.88,N,006650,5000,410 억,,412212,N,N,14,N,00,N
20250312,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98500,-100,5,-0.10,1801239450,18293,72.45,97500,100300,96000,128100,69100,98600,98466.01,6.40,0,-2435,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6403,-75.08,0.35,12,0.28,-1312.00,278659.00,161000,20240520,-38.82,68400,20241209,44.01,110300,-10.70,20250214,75300,30.81,20250103,161000,-38.82,20240520,68400,44.01,20241209,0.84,N,006650,5000,410 억,,416118,N,N,14,N,00,N
20250312,150220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98300,-300,5,-0.30,1740550900,17676,70.00,97500,100300,96000,128100,69100,98600,98469.72,6.40,0,-2037,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6390,-74.92,0.35,12,0.27,-1312.00,278659.00,161000,20240520,-38.94,68400,20241209,43.71,110300,-10.88,20250214,75300,30.54,20250103,161000,-38.94,20240520,68400,43.71,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,N,00,N
20250312,140218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,98100,-500,5,-0.51,1560937150,15848,62.76,97500,100300,96000,128100,69100,98600,98494.26,6.40,0,-1811,102466,100532,97766,95832,93066,101500,96800,410,29500,5000,72960,100,1,6500000,6377,-74.77,0.35,12,0.24,-1312.00,278659.00,161000,20240520,-39.07,68400,20241209,43.42,110300,-11.06,20250214,75300,30.28,20250103,161000,-39.07,20240520,68400,43.42,20241209,0.84,N,006650,5000,410 억,,416118,N,N,31,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 20250313 160218 55 40.00 KOSPI200 화학 N N N Y 40 N 98200 -300 5 -0.30 5917400850 59839 326.65 97500 102000 96200 128000 69000 98500 98888.99 6.34 0 -3700 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6383 -74.85 0.35 12 0.92 -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 0.88 N 006650 5000 410 억 412212 N N 416 N 00 N
3 20250313 150219 55 40.00 KOSPI200 화학 N N N Y 40 N 99400 900 2 0.91 3689632050 37187 203.00 97500 102000 96200 128000 69000 98500 99218.33 6.34 0 -3656 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6461 -75.76 0.36 12 0.57 -1312.00 278659.00 161000 20240520 -38.26 68400 20241209 45.32 110300 -9.88 20250214 75300 32.01 20250103 161000 -38.26 20240520 68400 45.32 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
4 20250313 140219 55 40.00 KOSPI200 화학 N N N Y 40 N 99300 800 2 0.81 3174708900 31986 174.61 97500 102000 96200 128000 69000 98500 99253.08 6.34 0 -3617 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6455 -75.69 0.36 12 0.49 -1312.00 278659.00 161000 20240520 -38.32 68400 20241209 45.18 110300 -9.97 20250214 75300 31.87 20250103 161000 -38.32 20240520 68400 45.18 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
5 20250313 130219 55 40.00 KOSPI200 화학 N N N Y 40 N 99500 1000 2 1.02 2787787250 28087 153.32 97500 102000 96200 128000 69000 98500 99255.43 6.34 0 -2779 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6468 -75.84 0.36 12 0.43 -1312.00 278659.00 161000 20240520 -38.20 68400 20241209 45.47 110300 -9.79 20250214 75300 32.14 20250103 161000 -38.20 20240520 68400 45.47 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
6 20250313 120219 55 40.00 KOSPI200 화학 N N N Y 40 N 99900 1400 2 1.42 2477210200 24980 136.36 97500 102000 96200 128000 69000 98500 99167.74 6.34 0 -2548 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6494 -76.14 0.36 12 0.38 -1312.00 278659.00 161000 20240520 -37.95 68400 20241209 46.05 110300 -9.43 20250214 75300 32.67 20250103 161000 -37.95 20240520 68400 46.05 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
7 20250313 110219 55 40.00 KOSPI200 화학 N N N Y 40 N 101100 2600 2 2.64 1855594500 18779 102.51 97500 102000 96200 128000 69000 98500 98812.21 6.34 0 -1466 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6572 -77.06 0.36 12 0.29 -1312.00 278659.00 161000 20240520 -37.20 68400 20241209 47.81 110300 -8.34 20250214 75300 34.26 20250103 161000 -37.20 20240520 68400 47.81 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
8 20250313 100219 55 40.00 KOSPI200 화학 N N N Y 40 N 97600 -900 5 -0.91 809402600 8323 45.43 97500 99100 96200 128000 69000 98500 97248.90 6.34 0 -1139 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6344 -74.39 0.35 12 0.13 -1312.00 278659.00 161000 20240520 -39.38 68400 20241209 42.69 110300 -11.51 20250214 75300 29.61 20250103 161000 -39.38 20240520 68400 42.69 20241209 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
9 20250313 090219 55 40.00 KOSPI200 화학 N N N Y 40 N 97400 -1100 5 -1.12 139804000 1428 7.80 97500 99100 97300 128000 69000 98500 97901.96 6.34 0 60 102566 100532 98266 96232 93966 101550 97250 410 29500 5000 72890 100 1 6500000 6331 -74.24 0.35 12 0.02 -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 0.88 N 006650 5000 410 억 412212 N N 14 N 00 N
10 20250312 160218 55 40.00 KOSPI200 화학 N N N Y 40 N 98500 -100 5 -0.10 1801239450 18293 72.45 97500 100300 96000 128100 69100 98600 98466.01 6.40 0 -2435 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6403 -75.08 0.35 12 0.28 -1312.00 278659.00 161000 20240520 -38.82 68400 20241209 44.01 110300 -10.70 20250214 75300 30.81 20250103 161000 -38.82 20240520 68400 44.01 20241209 0.84 N 006650 5000 410 억 416118 N N 14 N 00 N
11 20250312 150220 55 40.00 KOSPI200 화학 N N N Y 40 N 98300 -300 5 -0.30 1740550900 17676 70.00 97500 100300 96000 128100 69100 98600 98469.72 6.40 0 -2037 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6390 -74.92 0.35 12 0.27 -1312.00 278659.00 161000 20240520 -38.94 68400 20241209 43.71 110300 -10.88 20250214 75300 30.54 20250103 161000 -38.94 20240520 68400 43.71 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N
12 20250312 140218 55 40.00 KOSPI200 화학 N N N Y 40 N 98100 -500 5 -0.51 1560937150 15848 62.76 97500 100300 96000 128100 69100 98600 98494.26 6.40 0 -1811 102466 100532 97766 95832 93066 101500 96800 410 29500 5000 72960 100 1 6500000 6377 -74.77 0.35 12 0.24 -1312.00 278659.00 161000 20240520 -39.07 68400 20241209 43.42 110300 -11.06 20250214 75300 30.28 20250103 161000 -39.07 20240520 68400 43.42 20241209 0.84 N 006650 5000 410 억 416118 N N 31 N 00 N