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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066130/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
20241203,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,150,2,3.12,202949065,41560,78.80,4800,4960,4795,6240,3360,4800,4882.96,1.26,0,17880,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,634,10.55,0.60,12,0.32,469.00,8283.00,6130,20240731,-19.25,4470,20240805,10.74,6130,-19.25,20240731,4470,10.74,20240805,6130,-19.25,20240731,4470,10.74,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,150619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,135,2,2.81,197952295,40548,76.88,4800,4960,4795,6240,3360,4800,4881.93,1.26,0,17660,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,632,10.52,0.60,12,0.32,469.00,8283.00,6130,20240731,-19.49,4470,20240805,10.40,6130,-19.49,20240731,4470,10.40,20240805,6130,-19.49,20240731,4470,10.40,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4940,140,2,2.92,176565490,36217,68.67,4800,4960,4795,6240,3360,4800,4875.21,1.26,0,14844,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,632,10.53,0.60,12,0.28,469.00,8283.00,6130,20240731,-19.41,4470,20240805,10.51,6130,-19.41,20240731,4470,10.51,20240805,6130,-19.41,20240731,4470,10.51,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4905,105,2,2.19,154151245,31660,60.03,4800,4960,4795,6240,3360,4800,4868.96,1.26,0,12856,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,628,10.46,0.59,12,0.25,469.00,8283.00,6130,20240731,-19.98,4470,20240805,9.73,6130,-19.98,20240731,4470,9.73,20240805,6130,-19.98,20240731,4470,9.73,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4875,75,2,1.56,125836405,25914,49.13,4800,4960,4795,6240,3360,4800,4855.92,1.26,0,11646,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,624,10.39,0.59,12,0.20,469.00,8283.00,6130,20240731,-20.47,4470,20240805,9.06,6130,-20.47,20240731,4470,9.06,20240805,6130,-20.47,20240731,4470,9.06,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,110603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,50,2,1.04,83001070,17134,32.49,4800,4900,4795,6240,3360,4800,4844.23,1.26,0,6905,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,621,10.34,0.59,12,0.13,469.00,8283.00,6130,20240731,-20.88,4470,20240805,8.50,6130,-20.88,20240731,4470,8.50,20240805,6130,-20.88,20240731,4470,8.50,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,100553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,40,2,0.83,32633435,6762,12.82,4800,4880,4795,6240,3360,4800,4826.00,1.26,0,4756,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,620,10.32,0.58,12,0.05,469.00,8283.00,6130,20240731,-21.04,4470,20240805,8.28,6130,-21.04,20240731,4470,8.28,20240805,6130,-21.04,20240731,4470,8.28,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241203,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,5,2,0.10,7418385,1544,2.93,4800,4845,4795,6240,3360,4800,4804.65,1.26,0,1333,5050,4925,4855,4730,4660,4890,4695,64,1440,500,3450,5,1,12800000,615,10.25,0.58,12,0.01,469.00,8283.00,6130,20240731,-21.62,4470,20240805,7.49,6130,-21.62,20240731,4470,7.49,20240805,6130,-21.62,20240731,4470,7.49,20240805,1.93,N,066130,500,64 억,,161558,N,N,0,N,00,N
20241202,160537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4800,-150,5,-3.03,256693950,52645,146.83,4955,4980,4785,6430,3465,4950,4876.01,1.30,0,-5399,5086,5017,4951,4882,4816,4985,4850,64,1480,500,3560,5,1,12800000,614,10.23,0.58,12,0.41,469.00,8283.00,6130,20240731,-21.70,4470,20240805,7.38,6130,-21.70,20240731,4470,7.38,20240805,6130,-21.70,20240731,4470,7.38,20240805,1.92,N,066130,500,64 억,,166663,N,N,0,N,00,N
20241202,150615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-115,5,-2.32,226826895,46431,129.50,4955,4980,4815,6430,3465,4950,4885.25,1.30,0,-4523,5086,5017,4951,4882,4816,4985,4850,64,1480,500,3560,5,1,12800000,619,10.31,0.58,12,0.36,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.92,N,066130,500,64 억,,166663,N,N,0,N,00,N
20241202,140605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-135,5,-2.73,204716880,41853,116.73,4955,4980,4815,6430,3465,4950,4891.33,1.30,0,-4090,5086,5017,4951,4882,4816,4985,4850,64,1480,500,3560,5,1,12800000,616,10.27,0.58,12,0.33,469.00,8283.00,6130,20240731,-21.45,4470,20240805,7.72,6130,-21.45,20240731,4470,7.72,20240805,6130,-21.45,20240731,4470,7.72,20240805,1.92,N,066130,500,64 억,,166663,N,N,0,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 20241203 160559 57 100.00 KOSDAQ 일반전기전자 N N N N N 4950 150 2 3.12 202949065 41560 78.80 4800 4960 4795 6240 3360 4800 4882.96 1.26 0 17880 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 634 10.55 0.60 12 0.32 469.00 8283.00 6130 20240731 -19.25 4470 20240805 10.74 6130 -19.25 20240731 4470 10.74 20240805 6130 -19.25 20240731 4470 10.74 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
3 20241203 150619 57 100.00 KOSDAQ 일반전기전자 N N N N N 4935 135 2 2.81 197952295 40548 76.88 4800 4960 4795 6240 3360 4800 4881.93 1.26 0 17660 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 632 10.52 0.60 12 0.32 469.00 8283.00 6130 20240731 -19.49 4470 20240805 10.40 6130 -19.49 20240731 4470 10.40 20240805 6130 -19.49 20240731 4470 10.40 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
4 20241203 140605 57 100.00 KOSDAQ 일반전기전자 N N N N N 4940 140 2 2.92 176565490 36217 68.67 4800 4960 4795 6240 3360 4800 4875.21 1.26 0 14844 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 632 10.53 0.60 12 0.28 469.00 8283.00 6130 20240731 -19.41 4470 20240805 10.51 6130 -19.41 20240731 4470 10.51 20240805 6130 -19.41 20240731 4470 10.51 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
5 20241203 130608 57 100.00 KOSDAQ 일반전기전자 N N N N N 4905 105 2 2.19 154151245 31660 60.03 4800 4960 4795 6240 3360 4800 4868.96 1.26 0 12856 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 628 10.46 0.59 12 0.25 469.00 8283.00 6130 20240731 -19.98 4470 20240805 9.73 6130 -19.98 20240731 4470 9.73 20240805 6130 -19.98 20240731 4470 9.73 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
6 20241203 120621 57 100.00 KOSDAQ 일반전기전자 N N N N N 4875 75 2 1.56 125836405 25914 49.13 4800 4960 4795 6240 3360 4800 4855.92 1.26 0 11646 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 624 10.39 0.59 12 0.20 469.00 8283.00 6130 20240731 -20.47 4470 20240805 9.06 6130 -20.47 20240731 4470 9.06 20240805 6130 -20.47 20240731 4470 9.06 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
7 20241203 110603 57 100.00 KOSDAQ 일반전기전자 N N N N N 4850 50 2 1.04 83001070 17134 32.49 4800 4900 4795 6240 3360 4800 4844.23 1.26 0 6905 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 621 10.34 0.59 12 0.13 469.00 8283.00 6130 20240731 -20.88 4470 20240805 8.50 6130 -20.88 20240731 4470 8.50 20240805 6130 -20.88 20240731 4470 8.50 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
8 20241203 100553 57 100.00 KOSDAQ 일반전기전자 N N N N N 4840 40 2 0.83 32633435 6762 12.82 4800 4880 4795 6240 3360 4800 4826.00 1.26 0 4756 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 620 10.32 0.58 12 0.05 469.00 8283.00 6130 20240731 -21.04 4470 20240805 8.28 6130 -21.04 20240731 4470 8.28 20240805 6130 -21.04 20240731 4470 8.28 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
9 20241203 090551 57 100.00 KOSDAQ 일반전기전자 N N N N N 4805 5 2 0.10 7418385 1544 2.93 4800 4845 4795 6240 3360 4800 4804.65 1.26 0 1333 5050 4925 4855 4730 4660 4890 4695 64 1440 500 3450 5 1 12800000 615 10.25 0.58 12 0.01 469.00 8283.00 6130 20240731 -21.62 4470 20240805 7.49 6130 -21.62 20240731 4470 7.49 20240805 6130 -21.62 20240731 4470 7.49 20240805 1.93 N 066130 500 64 억 161558 N N 0 N 00 N
10 20241202 160537 57 100.00 KOSDAQ 일반전기전자 N N N N N 4800 -150 5 -3.03 256693950 52645 146.83 4955 4980 4785 6430 3465 4950 4876.01 1.30 0 -5399 5086 5017 4951 4882 4816 4985 4850 64 1480 500 3560 5 1 12800000 614 10.23 0.58 12 0.41 469.00 8283.00 6130 20240731 -21.70 4470 20240805 7.38 6130 -21.70 20240731 4470 7.38 20240805 6130 -21.70 20240731 4470 7.38 20240805 1.92 N 066130 500 64 억 166663 N N 0 N 00 N
11 20241202 150615 57 100.00 KOSDAQ 일반전기전자 N N N N N 4835 -115 5 -2.32 226826895 46431 129.50 4955 4980 4815 6430 3465 4950 4885.25 1.30 0 -4523 5086 5017 4951 4882 4816 4985 4850 64 1480 500 3560 5 1 12800000 619 10.31 0.58 12 0.36 469.00 8283.00 6130 20240731 -21.13 4470 20240805 8.17 6130 -21.13 20240731 4470 8.17 20240805 6130 -21.13 20240731 4470 8.17 20240805 1.92 N 066130 500 64 억 166663 N N 0 N 00 N
12 20241202 140605 57 100.00 KOSDAQ 일반전기전자 N N N N N 4815 -135 5 -2.73 204716880 41853 116.73 4955 4980 4815 6430 3465 4950 4891.33 1.30 0 -4090 5086 5017 4951 4882 4816 4985 4850 64 1480 500 3560 5 1 12800000 616 10.27 0.58 12 0.33 469.00 8283.00 6130 20240731 -21.45 4470 20240805 7.72 6130 -21.45 20240731 4470 7.72 20240805 6130 -21.45 20240731 4470 7.72 20240805 1.92 N 066130 500 64 억 166663 N N 0 N 00 N