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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102200,2900,2,2.92,3208229200,31517,68.05,99000,103800,98800,129000,69600,99300,101793.40,7.24,0,-214,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6643,-22.87,0.36,12,0.48,-4468.00,281297.00,161000,20240520,-36.52,68400,20241209,49.42,103800,-1.54,20250212,75300,35.72,20250103,161000,-36.52,20240520,68400,49.42,20241209,0.76,N,006650,5000,410 억,,470535,N,N,120,N,00,N
20250212,150217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102400,3100,2,3.12,3055419600,30023,64.82,99000,103800,98800,129000,69600,99300,101769.30,7.24,0,468,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6656,-22.92,0.36,12,0.46,-4468.00,281297.00,161000,20240520,-36.40,68400,20241209,49.71,103800,-1.35,20250212,75300,35.99,20250103,161000,-36.40,20240520,68400,49.71,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,140217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102400,3100,2,3.12,2311095700,22779,49.18,99000,103800,98800,129000,69600,99300,101457.29,7.24,0,1618,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6656,-22.92,0.36,12,0.35,-4468.00,281297.00,161000,20240520,-36.40,68400,20241209,49.71,103800,-1.35,20250212,75300,35.99,20250103,161000,-36.40,20240520,68400,49.71,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,130217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101700,2400,2,2.42,1511797000,14984,32.35,99000,102500,98800,129000,69600,99300,100894.09,7.24,0,992,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6611,-22.76,0.36,12,0.23,-4468.00,281297.00,161000,20240520,-36.83,68400,20241209,48.68,103000,-1.26,20250211,75300,35.06,20250103,161000,-36.83,20240520,68400,48.68,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,120217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,2200,2,2.22,1160460300,11535,24.91,99000,102500,98800,129000,69600,99300,100603.41,7.24,0,738,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6598,-22.72,0.36,12,0.18,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,103000,-1.46,20250211,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,110217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101600,2300,2,2.32,737857000,7382,15.94,99000,101700,98800,129000,69600,99300,99953.54,7.24,0,256,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6604,-22.74,0.36,12,0.11,-4468.00,281297.00,161000,20240520,-36.89,68400,20241209,48.54,103000,-1.36,20250211,75300,34.93,20250103,161000,-36.89,20240520,68400,48.54,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,100217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99900,600,2,0.60,404221200,4061,8.77,99000,100600,98800,129000,69600,99300,99537.36,7.24,0,-117,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6494,-22.36,0.36,12,0.06,-4468.00,281297.00,161000,20240520,-37.95,68400,20241209,46.05,103000,-3.01,20250211,75300,32.67,20250103,161000,-37.95,20240520,68400,46.05,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250212,090218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100600,1300,2,1.31,67253000,678,1.46,99000,100600,99000,129000,69600,99300,99193.22,7.24,0,379,105633,102466,99833,96666,94033,104050,98250,410,29700,5000,73480,100,1,6500000,6539,-22.52,0.36,12,0.01,-4468.00,281297.00,161000,20240520,-37.52,68400,20241209,47.08,103000,-2.33,20250211,75300,33.60,20250103,161000,-37.52,20240520,68400,47.08,20241209,0.76,N,006650,5000,410 억,,470535,N,N,127,N,00,N
20250211,160216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,99300,1400,2,1.43,4645827600,46289,112.66,98900,103000,97200,127200,68600,97900,100366.44,7.19,0,9700,103166,100532,95866,93232,88566,101850,94550,410,29300,5000,72440,100,1,6500000,6455,-22.22,0.35,12,0.71,-4468.00,281297.00,161000,20240520,-38.32,68400,20241209,45.18,103000,-3.59,20250211,75300,31.87,20250103,161000,-38.32,20240520,68400,45.18,20241209,0.75,N,006650,5000,410 억,,467507,N,N,127,N,00,N
20250211,150217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100200,2300,2,2.35,4215687300,41955,102.11,98900,103000,97200,127200,68600,97900,100481.23,7.19,0,7723,103166,100532,95866,93232,88566,101850,94550,410,29300,5000,72440,100,1,6500000,6513,-22.43,0.36,12,0.65,-4468.00,281297.00,161000,20240520,-37.76,68400,20241209,46.49,103000,-2.72,20250211,75300,33.07,20250103,161000,-37.76,20240520,68400,46.49,20241209,0.75,N,006650,5000,410 억,,467507,N,N,128,N,00,N
20250211,140217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101300,3400,2,3.47,3817447500,38004,92.50,98900,103000,97200,127200,68600,97900,100448.64,7.19,0,7106,103166,100532,95866,93232,88566,101850,94550,410,29300,5000,72440,100,1,6500000,6585,-22.67,0.36,12,0.58,-4468.00,281297.00,161000,20240520,-37.08,68400,20241209,48.10,103000,-1.65,20250211,75300,34.53,20250103,161000,-37.08,20240520,68400,48.10,20241209,0.75,N,006650,5000,410 억,,467507,N,N,128,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 20250212 160217 55 40.00 KOSPI200 화학 N N N Y 40 N 102200 2900 2 2.92 3208229200 31517 68.05 99000 103800 98800 129000 69600 99300 101793.40 7.24 0 -214 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6643 -22.87 0.36 12 0.48 -4468.00 281297.00 161000 20240520 -36.52 68400 20241209 49.42 103800 -1.54 20250212 75300 35.72 20250103 161000 -36.52 20240520 68400 49.42 20241209 0.76 N 006650 5000 410 억 470535 N N 120 N 00 N
3 20250212 150217 55 40.00 KOSPI200 화학 N N N Y 40 N 102400 3100 2 3.12 3055419600 30023 64.82 99000 103800 98800 129000 69600 99300 101769.30 7.24 0 468 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6656 -22.92 0.36 12 0.46 -4468.00 281297.00 161000 20240520 -36.40 68400 20241209 49.71 103800 -1.35 20250212 75300 35.99 20250103 161000 -36.40 20240520 68400 49.71 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
4 20250212 140217 55 40.00 KOSPI200 화학 N N N Y 40 N 102400 3100 2 3.12 2311095700 22779 49.18 99000 103800 98800 129000 69600 99300 101457.29 7.24 0 1618 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6656 -22.92 0.36 12 0.35 -4468.00 281297.00 161000 20240520 -36.40 68400 20241209 49.71 103800 -1.35 20250212 75300 35.99 20250103 161000 -36.40 20240520 68400 49.71 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
5 20250212 130217 55 40.00 KOSPI200 화학 N N N Y 40 N 101700 2400 2 2.42 1511797000 14984 32.35 99000 102500 98800 129000 69600 99300 100894.09 7.24 0 992 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6611 -22.76 0.36 12 0.23 -4468.00 281297.00 161000 20240520 -36.83 68400 20241209 48.68 103000 -1.26 20250211 75300 35.06 20250103 161000 -36.83 20240520 68400 48.68 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
6 20250212 120217 55 40.00 KOSPI200 화학 N N N Y 40 N 101500 2200 2 2.22 1160460300 11535 24.91 99000 102500 98800 129000 69600 99300 100603.41 7.24 0 738 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6598 -22.72 0.36 12 0.18 -4468.00 281297.00 161000 20240520 -36.96 68400 20241209 48.39 103000 -1.46 20250211 75300 34.79 20250103 161000 -36.96 20240520 68400 48.39 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
7 20250212 110217 55 40.00 KOSPI200 화학 N N N Y 40 N 101600 2300 2 2.32 737857000 7382 15.94 99000 101700 98800 129000 69600 99300 99953.54 7.24 0 256 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6604 -22.74 0.36 12 0.11 -4468.00 281297.00 161000 20240520 -36.89 68400 20241209 48.54 103000 -1.36 20250211 75300 34.93 20250103 161000 -36.89 20240520 68400 48.54 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
8 20250212 100217 55 40.00 KOSPI200 화학 N N N Y 40 N 99900 600 2 0.60 404221200 4061 8.77 99000 100600 98800 129000 69600 99300 99537.36 7.24 0 -117 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6494 -22.36 0.36 12 0.06 -4468.00 281297.00 161000 20240520 -37.95 68400 20241209 46.05 103000 -3.01 20250211 75300 32.67 20250103 161000 -37.95 20240520 68400 46.05 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
9 20250212 090218 55 40.00 KOSPI200 화학 N N N Y 40 N 100600 1300 2 1.31 67253000 678 1.46 99000 100600 99000 129000 69600 99300 99193.22 7.24 0 379 105633 102466 99833 96666 94033 104050 98250 410 29700 5000 73480 100 1 6500000 6539 -22.52 0.36 12 0.01 -4468.00 281297.00 161000 20240520 -37.52 68400 20241209 47.08 103000 -2.33 20250211 75300 33.60 20250103 161000 -37.52 20240520 68400 47.08 20241209 0.76 N 006650 5000 410 억 470535 N N 127 N 00 N
10 20250211 160216 55 40.00 KOSPI200 화학 N N N Y 40 N 99300 1400 2 1.43 4645827600 46289 112.66 98900 103000 97200 127200 68600 97900 100366.44 7.19 0 9700 103166 100532 95866 93232 88566 101850 94550 410 29300 5000 72440 100 1 6500000 6455 -22.22 0.35 12 0.71 -4468.00 281297.00 161000 20240520 -38.32 68400 20241209 45.18 103000 -3.59 20250211 75300 31.87 20250103 161000 -38.32 20240520 68400 45.18 20241209 0.75 N 006650 5000 410 억 467507 N N 127 N 00 N
11 20250211 150217 55 40.00 KOSPI200 화학 N N N Y 40 N 100200 2300 2 2.35 4215687300 41955 102.11 98900 103000 97200 127200 68600 97900 100481.23 7.19 0 7723 103166 100532 95866 93232 88566 101850 94550 410 29300 5000 72440 100 1 6500000 6513 -22.43 0.36 12 0.65 -4468.00 281297.00 161000 20240520 -37.76 68400 20241209 46.49 103000 -2.72 20250211 75300 33.07 20250103 161000 -37.76 20240520 68400 46.49 20241209 0.75 N 006650 5000 410 억 467507 N N 128 N 00 N
12 20250211 140217 55 40.00 KOSPI200 화학 N N N Y 40 N 101300 3400 2 3.47 3817447500 38004 92.50 98900 103000 97200 127200 68600 97900 100448.64 7.19 0 7106 103166 100532 95866 93232 88566 101850 94550 410 29300 5000 72440 100 1 6500000 6585 -22.67 0.36 12 0.58 -4468.00 281297.00 161000 20240520 -37.08 68400 20241209 48.10 103000 -1.65 20250211 75300 34.53 20250103 161000 -37.08 20240520 68400 48.10 20241209 0.75 N 006650 5000 410 억 467507 N N 128 N 00 N