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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006650/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160201,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99800,1900,2,1.94,2835661500,28290,66.27,97400,101700,97400,127200,68600,97900,100235.47,7.91,0,12136,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6487,-76.07,0.36,12,0.44,-1312.00,278659.00,119400,20240801,-16.42,68400,20241209,45.91,110300,-9.52,20250214,75300,32.54,20250103,118000,-15.42,20240930,68400,45.91,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,1672,N,00,N
20250806,150203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100200,2300,2,2.35,2734232700,27275,63.90,97400,101700,97400,127200,68600,97900,100246.85,7.91,0,11696,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6513,-76.37,0.36,12,0.42,-1312.00,278659.00,119400,20240801,-16.08,68400,20241209,46.49,110300,-9.16,20250214,75300,33.07,20250103,118000,-15.08,20240930,68400,46.49,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,140204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100200,2300,2,2.35,2537791300,25310,59.29,97400,101700,97400,127200,68600,97900,100268.32,7.91,0,11309,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6513,-76.37,0.36,12,0.39,-1312.00,278659.00,119400,20240801,-16.08,68400,20241209,46.49,110300,-9.16,20250214,75300,33.07,20250103,118000,-15.08,20240930,68400,46.49,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,130203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99100,1200,2,1.23,2141772400,21334,49.98,97400,101700,97400,127200,68600,97900,100392.44,7.91,0,9213,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6442,-75.53,0.36,12,0.33,-1312.00,278659.00,119400,20240801,-17.00,68400,20241209,44.88,110300,-10.15,20250214,75300,31.61,20250103,118000,-16.02,20240930,68400,44.88,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,120202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99400,1500,2,1.53,1880869800,18705,43.82,97400,101700,97400,127200,68600,97900,100554.39,7.91,0,9972,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6461,-75.76,0.36,12,0.29,-1312.00,278659.00,119400,20240801,-16.75,68400,20241209,45.32,110300,-9.88,20250214,75300,32.01,20250103,118000,-15.76,20240930,68400,45.32,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,110202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100700,2800,2,2.86,1608647300,15982,37.44,97400,101700,97400,127200,68600,97900,100653.69,7.91,0,10934,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6546,-76.75,0.36,12,0.25,-1312.00,278659.00,119400,20240801,-15.66,68400,20241209,47.22,110300,-8.70,20250214,75300,33.73,20250103,118000,-14.66,20240930,68400,47.22,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,100202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101300,3400,2,3.47,1148823100,11436,26.79,97400,101500,97400,127200,68600,97900,100456.72,7.91,0,8318,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6585,-77.21,0.36,12,0.18,-1312.00,278659.00,119400,20240801,-15.16,68400,20241209,48.10,110300,-8.16,20250214,75300,34.53,20250103,118000,-14.15,20240930,68400,48.10,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,N,00,N
20250806,090203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99200,1300,2,1.33,33124100,336,0.79,97400,99300,97400,127200,68600,97900,98583.63,7.91,0,99,104766,101332,99066,95632,93366,100200,94500,410,29300,5000,70480,100,1,6500000,6448,-75.61,0.36,12,0.01,-1312.00,278659.00,119400,20240801,-16.92,68400,20241209,45.03,110300,-10.06,20250214,75300,31.74,20250103,118000,-15.93,20240930,68400,45.03,20241209,0.50,Y,006650,5000,410 억,,513836,N,N,705,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 20250806 160201 55 40.00 KOSPI200 화학 N N N Y 40 N 99800 1900 2 1.94 2835661500 28290 66.27 97400 101700 97400 127200 68600 97900 100235.47 7.91 0 12136 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6487 -76.07 0.36 12 0.44 -1312.00 278659.00 119400 20240801 -16.42 68400 20241209 45.91 110300 -9.52 20250214 75300 32.54 20250103 118000 -15.42 20240930 68400 45.91 20241209 0.50 Y 006650 5000 410 억 513836 N N 1672 N 00 N
3 20250806 150203 55 40.00 KOSPI200 화학 N N N Y 40 N 100200 2300 2 2.35 2734232700 27275 63.90 97400 101700 97400 127200 68600 97900 100246.85 7.91 0 11696 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6513 -76.37 0.36 12 0.42 -1312.00 278659.00 119400 20240801 -16.08 68400 20241209 46.49 110300 -9.16 20250214 75300 33.07 20250103 118000 -15.08 20240930 68400 46.49 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
4 20250806 140204 55 40.00 KOSPI200 화학 N N N Y 40 N 100200 2300 2 2.35 2537791300 25310 59.29 97400 101700 97400 127200 68600 97900 100268.32 7.91 0 11309 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6513 -76.37 0.36 12 0.39 -1312.00 278659.00 119400 20240801 -16.08 68400 20241209 46.49 110300 -9.16 20250214 75300 33.07 20250103 118000 -15.08 20240930 68400 46.49 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
5 20250806 130203 55 40.00 KOSPI200 화학 N N N Y 40 N 99100 1200 2 1.23 2141772400 21334 49.98 97400 101700 97400 127200 68600 97900 100392.44 7.91 0 9213 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6442 -75.53 0.36 12 0.33 -1312.00 278659.00 119400 20240801 -17.00 68400 20241209 44.88 110300 -10.15 20250214 75300 31.61 20250103 118000 -16.02 20240930 68400 44.88 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
6 20250806 120202 55 40.00 KOSPI200 화학 N N N Y 40 N 99400 1500 2 1.53 1880869800 18705 43.82 97400 101700 97400 127200 68600 97900 100554.39 7.91 0 9972 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6461 -75.76 0.36 12 0.29 -1312.00 278659.00 119400 20240801 -16.75 68400 20241209 45.32 110300 -9.88 20250214 75300 32.01 20250103 118000 -15.76 20240930 68400 45.32 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
7 20250806 110202 55 40.00 KOSPI200 화학 N N N Y 40 N 100700 2800 2 2.86 1608647300 15982 37.44 97400 101700 97400 127200 68600 97900 100653.69 7.91 0 10934 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6546 -76.75 0.36 12 0.25 -1312.00 278659.00 119400 20240801 -15.66 68400 20241209 47.22 110300 -8.70 20250214 75300 33.73 20250103 118000 -14.66 20240930 68400 47.22 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
8 20250806 100202 55 40.00 KOSPI200 화학 N N N Y 40 N 101300 3400 2 3.47 1148823100 11436 26.79 97400 101500 97400 127200 68600 97900 100456.72 7.91 0 8318 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6585 -77.21 0.36 12 0.18 -1312.00 278659.00 119400 20240801 -15.16 68400 20241209 48.10 110300 -8.16 20250214 75300 34.53 20250103 118000 -14.15 20240930 68400 48.10 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N
9 20250806 090203 55 40.00 KOSPI200 화학 N N N Y 40 N 99200 1300 2 1.33 33124100 336 0.79 97400 99300 97400 127200 68600 97900 98583.63 7.91 0 99 104766 101332 99066 95632 93366 100200 94500 410 29300 5000 70480 100 1 6500000 6448 -75.61 0.36 12 0.01 -1312.00 278659.00 119400 20240801 -16.92 68400 20241209 45.03 110300 -10.06 20250214 75300 31.74 20250103 118000 -15.93 20240930 68400 45.03 20241209 0.50 Y 006650 5000 410 억 513836 N N 705 N 00 N