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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006650/price/prices-20241201.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
20241210,160218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,78700,10000,2,14.56,8199464300,104378,316.26,70000,81500,70000,89300,48100,68700,78555.43,7.14,0,11003,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5116,-17.61,0.28,12,1.61,-4468.00,281297.00,172500,20231207,-54.38,68400,20241209,15.06,161000,-51.12,20240520,68400,15.06,20241209,165000,-52.30,20231211,68400,15.06,20241209,1.03,N,006650,5000,410 억,,464091,N,N,41,N,00,N
20241210,150218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,78300,9600,2,13.97,7882366900,100335,304.01,70000,81500,70000,89300,48100,68700,78560.49,7.14,0,9359,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5090,-17.52,0.28,12,1.54,-4468.00,281297.00,172500,20231207,-54.61,68400,20241209,14.47,161000,-51.37,20240520,68400,14.47,20241209,165000,-52.55,20231211,68400,14.47,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,140218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,78000,9300,2,13.54,7025495400,89435,270.98,70000,81500,70000,89300,48100,68700,78554.21,7.14,0,6998,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5070,-17.46,0.28,12,1.38,-4468.00,281297.00,172500,20231207,-54.78,68400,20241209,14.04,161000,-51.55,20240520,68400,14.04,20241209,165000,-52.73,20231211,68400,14.04,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,130217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81200,12500,2,18.20,6205497600,79209,240.00,70000,81500,70000,89300,48100,68700,78343.34,7.14,0,7331,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5278,-18.17,0.29,12,1.22,-4468.00,281297.00,172500,20231207,-52.93,68400,20241209,18.71,161000,-49.57,20240520,68400,18.71,20241209,165000,-50.79,20231211,68400,18.71,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,120217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81000,12300,2,17.90,5486361900,70338,213.12,70000,81500,70000,89300,48100,68700,77999.97,7.14,0,8168,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5265,-18.13,0.29,12,1.08,-4468.00,281297.00,172500,20231207,-53.04,68400,20241209,18.42,161000,-49.69,20240520,68400,18.42,20241209,165000,-50.91,20231211,68400,18.42,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,110217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,81300,12600,2,18.34,4429720400,57285,173.57,70000,81300,70000,89300,48100,68700,77327.75,7.14,0,7811,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5285,-18.20,0.29,12,0.88,-4468.00,281297.00,172500,20231207,-52.87,68400,20241209,18.86,161000,-49.50,20240520,68400,18.86,20241209,165000,-50.73,20231211,68400,18.86,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,100217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,78100,9400,2,13.68,2603472900,34396,104.22,70000,78800,70000,89300,48100,68700,75691.15,7.14,0,1626,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,5077,-17.48,0.28,12,0.53,-4468.00,281297.00,172500,20231207,-54.72,68400,20241209,14.18,161000,-51.49,20240520,68400,14.18,20241209,165000,-52.67,20231211,68400,14.18,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241210,090219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,72500,3800,2,5.53,120328400,1681,5.09,70000,73000,70000,89300,48100,68700,71581.44,7.14,0,154,73166,70932,69666,67432,66166,70300,66800,410,20600,5000,50830,100,1,6500000,4713,-16.23,0.26,12,0.03,-4468.00,281297.00,172500,20231207,-57.97,68400,20241209,5.99,161000,-54.97,20240520,68400,5.99,20241209,165000,-56.06,20231211,68400,5.99,20241209,1.03,N,006650,5000,410 억,,464091,N,N,10,N,00,N
20241209,160216,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,68700,-3800,5,-5.24,2266367500,32808,136.38,71200,71900,68400,94200,50800,72500,69079.94,7.08,0,5174,76633,74566,72733,70666,68833,73650,69750,410,21700,5000,53650,100,1,6500000,4466,-15.38,0.24,12,0.50,-4468.00,281297.00,172500,20231207,-60.17,68400,20241209,0.44,161000,-57.33,20240520,68400,0.44,20241209,165000,-58.36,20231211,68400,0.44,20241209,1.04,N,006650,5000,410 억,,459885,N,N,10,N,00,N
20241209,150217,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,68700,-3800,5,-5.24,2110096500,30530,126.91,71200,71900,68400,94200,50800,72500,69115.51,7.08,0,5071,76633,74566,72733,70666,68833,73650,69750,410,21700,5000,53650,100,1,6500000,4466,-15.38,0.24,12,0.47,-4468.00,281297.00,172500,20231207,-60.17,68400,20241209,0.44,161000,-57.33,20240520,68400,0.44,20241209,165000,-58.36,20231211,68400,0.44,20241209,1.04,N,006650,5000,410 억,,459885,N,N,14,N,00,N
20241209,140217,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,68900,-3600,5,-4.97,1844763500,26665,110.84,71200,71900,68400,94200,50800,72500,69182.96,7.08,0,4784,76633,74566,72733,70666,68833,73650,69750,410,21700,5000,53650,100,1,6500000,4479,-15.42,0.24,12,0.41,-4468.00,281297.00,172500,20231207,-60.06,68400,20241209,0.73,161000,-57.20,20240520,68400,0.73,20241209,165000,-58.24,20231211,68400,0.73,20241209,1.04,N,006650,5000,410 억,,459885,N,N,14,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 20241210 160218 55 40.00 KOSPI200 화학 N N N Y 40 N 78700 10000 2 14.56 8199464300 104378 316.26 70000 81500 70000 89300 48100 68700 78555.43 7.14 0 11003 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5116 -17.61 0.28 12 1.61 -4468.00 281297.00 172500 20231207 -54.38 68400 20241209 15.06 161000 -51.12 20240520 68400 15.06 20241209 165000 -52.30 20231211 68400 15.06 20241209 1.03 N 006650 5000 410 억 464091 N N 41 N 00 N
3 20241210 150218 55 40.00 KOSPI200 화학 N N N Y 40 N 78300 9600 2 13.97 7882366900 100335 304.01 70000 81500 70000 89300 48100 68700 78560.49 7.14 0 9359 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5090 -17.52 0.28 12 1.54 -4468.00 281297.00 172500 20231207 -54.61 68400 20241209 14.47 161000 -51.37 20240520 68400 14.47 20241209 165000 -52.55 20231211 68400 14.47 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
4 20241210 140218 55 40.00 KOSPI200 화학 N N N Y 40 N 78000 9300 2 13.54 7025495400 89435 270.98 70000 81500 70000 89300 48100 68700 78554.21 7.14 0 6998 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5070 -17.46 0.28 12 1.38 -4468.00 281297.00 172500 20231207 -54.78 68400 20241209 14.04 161000 -51.55 20240520 68400 14.04 20241209 165000 -52.73 20231211 68400 14.04 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
5 20241210 130217 55 40.00 KOSPI200 화학 N N N Y 40 N 81200 12500 2 18.20 6205497600 79209 240.00 70000 81500 70000 89300 48100 68700 78343.34 7.14 0 7331 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5278 -18.17 0.29 12 1.22 -4468.00 281297.00 172500 20231207 -52.93 68400 20241209 18.71 161000 -49.57 20240520 68400 18.71 20241209 165000 -50.79 20231211 68400 18.71 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
6 20241210 120217 55 40.00 KOSPI200 화학 N N N Y 40 N 81000 12300 2 17.90 5486361900 70338 213.12 70000 81500 70000 89300 48100 68700 77999.97 7.14 0 8168 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5265 -18.13 0.29 12 1.08 -4468.00 281297.00 172500 20231207 -53.04 68400 20241209 18.42 161000 -49.69 20240520 68400 18.42 20241209 165000 -50.91 20231211 68400 18.42 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
7 20241210 110217 55 40.00 KOSPI200 화학 N N N Y 40 N 81300 12600 2 18.34 4429720400 57285 173.57 70000 81300 70000 89300 48100 68700 77327.75 7.14 0 7811 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5285 -18.20 0.29 12 0.88 -4468.00 281297.00 172500 20231207 -52.87 68400 20241209 18.86 161000 -49.50 20240520 68400 18.86 20241209 165000 -50.73 20231211 68400 18.86 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
8 20241210 100217 55 40.00 KOSPI200 화학 N N N Y 40 N 78100 9400 2 13.68 2603472900 34396 104.22 70000 78800 70000 89300 48100 68700 75691.15 7.14 0 1626 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 5077 -17.48 0.28 12 0.53 -4468.00 281297.00 172500 20231207 -54.72 68400 20241209 14.18 161000 -51.49 20240520 68400 14.18 20241209 165000 -52.67 20231211 68400 14.18 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
9 20241210 090219 55 40.00 KOSPI200 화학 N N N Y 40 N 72500 3800 2 5.53 120328400 1681 5.09 70000 73000 70000 89300 48100 68700 71581.44 7.14 0 154 73166 70932 69666 67432 66166 70300 66800 410 20600 5000 50830 100 1 6500000 4713 -16.23 0.26 12 0.03 -4468.00 281297.00 172500 20231207 -57.97 68400 20241209 5.99 161000 -54.97 20240520 68400 5.99 20241209 165000 -56.06 20231211 68400 5.99 20241209 1.03 N 006650 5000 410 억 464091 N N 10 N 00 N
10 20241209 160216 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 68700 -3800 5 -5.24 2266367500 32808 136.38 71200 71900 68400 94200 50800 72500 69079.94 7.08 0 5174 76633 74566 72733 70666 68833 73650 69750 410 21700 5000 53650 100 1 6500000 4466 -15.38 0.24 12 0.50 -4468.00 281297.00 172500 20231207 -60.17 68400 20241209 0.44 161000 -57.33 20240520 68400 0.44 20241209 165000 -58.36 20231211 68400 0.44 20241209 1.04 N 006650 5000 410 억 459885 N N 10 N 00 N
11 20241209 150217 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 68700 -3800 5 -5.24 2110096500 30530 126.91 71200 71900 68400 94200 50800 72500 69115.51 7.08 0 5071 76633 74566 72733 70666 68833 73650 69750 410 21700 5000 53650 100 1 6500000 4466 -15.38 0.24 12 0.47 -4468.00 281297.00 172500 20231207 -60.17 68400 20241209 0.44 161000 -57.33 20240520 68400 0.44 20241209 165000 -58.36 20231211 68400 0.44 20241209 1.04 N 006650 5000 410 억 459885 N N 14 N 00 N
12 20241209 140217 55 40.00 KOSPI200 신저가 화학 N N N Y 40 N 68900 -3600 5 -4.97 1844763500 26665 110.84 71200 71900 68400 94200 50800 72500 69182.96 7.08 0 4784 76633 74566 72733 70666 68833 73650 69750 410 21700 5000 53650 100 1 6500000 4479 -15.42 0.24 12 0.41 -4468.00 281297.00 172500 20231207 -60.06 68400 20241209 0.73 161000 -57.20 20240520 68400 0.73 20241209 165000 -58.24 20231211 68400 0.73 20241209 1.04 N 006650 5000 410 억 459885 N N 14 N 00 N