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
066790/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
20241203,160603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-8,5,-0.61,2428681331,1814356,101.14,1385,1390,1304,1706,920,1313,1338.61,0.60,-173331,-179449,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,850,29.00,2.35,12,2.78,45.00,555.00,6750,20240312,-80.67,980,20240201,33.16,6750,-80.67,20240312,980,33.16,20240201,6750,-80.67,20240312,980,33.16,20240201,0.00,N,066790,500,325 억,,190077,N,N,0,N,00,N
20241203,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-8,5,-0.61,2302948345,1718171,95.77,1385,1390,1304,1706,920,1313,1340.35,0.64,-158048,-165243,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,850,29.00,2.35,12,2.64,45.00,555.00,6750,20240312,-80.67,980,20240201,33.16,6750,-80.67,20240312,980,33.16,20240201,6750,-80.67,20240312,980,33.16,20240201,0.00,N,066790,500,325 억,,205360,N,N,0,N,00,N
20241203,140608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,7,2,0.53,2020626566,1502680,83.76,1385,1390,1309,1706,920,1313,1344.68,0.89,-78356,-85302,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,860,29.33,2.38,12,2.31,45.00,555.00,6750,20240312,-80.44,980,20240201,34.69,6750,-80.44,20240312,980,34.69,20240201,6750,-80.44,20240312,980,34.69,20240201,0.00,N,066790,500,325 억,,285052,N,N,0,N,00,N
20241203,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1322,9,2,0.69,1923648432,1429230,79.67,1385,1390,1309,1706,920,1313,1345.93,0.92,-68707,-75653,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,861,29.38,2.38,12,2.19,45.00,555.00,6750,20240312,-80.41,980,20240201,34.90,6750,-80.41,20240312,980,34.90,20240201,6750,-80.41,20240312,980,34.90,20240201,0.00,N,066790,500,325 억,,294701,N,N,0,N,00,N
20241203,120624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,7,2,0.53,1811255943,1344475,74.94,1385,1390,1309,1706,920,1313,1347.18,0.98,-48975,-55910,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,860,29.33,2.38,12,2.06,45.00,555.00,6750,20240312,-80.44,980,20240201,34.69,6750,-80.44,20240312,980,34.69,20240201,6750,-80.44,20240312,980,34.69,20240201,0.00,N,066790,500,325 억,,314433,N,N,0,N,00,N
20241203,110606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1338,25,2,1.90,1655207723,1226743,68.38,1385,1390,1309,1706,920,1313,1349.27,1.13,-1347,-4231,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,872,29.73,2.41,12,1.88,45.00,555.00,6750,20240312,-80.18,980,20240201,36.53,6750,-80.18,20240312,980,36.53,20240201,6750,-80.18,20240312,980,36.53,20240201,0.00,N,066790,500,325 억,,362061,N,N,0,N,00,N
20241203,100555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1347,34,2,2.59,1460538704,1081371,60.28,1385,1390,1309,1706,920,1313,1350.64,1.14,-843,-2299,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,878,29.93,2.43,12,1.66,45.00,555.00,6750,20240312,-80.04,980,20240201,37.45,6750,-80.04,20240312,980,37.45,20240201,6750,-80.04,20240312,980,37.45,20240201,0.00,N,066790,500,325 억,,362565,N,N,0,N,00,N
20241203,090554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1349,36,2,2.74,400490042,292209,16.29,1385,1390,1320,1706,920,1313,1370.56,0.87,-84352,-86287,1419,1366,1310,1257,1201,1392,1283,326,393,500,810,1,1,65152039,879,29.98,2.43,12,0.45,45.00,555.00,6750,20240312,-80.01,980,20240201,37.65,6750,-80.01,20240312,980,37.65,20240201,6750,-80.01,20240312,980,37.65,20240201,0.00,N,066790,500,325 억,,279056,N,N,0,N,00,N
20241202,160539,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1313,59,2,4.70,2356634219,1783024,199.50,1298,1363,1254,1630,878,1254,1321.76,1.13,313118,320578,1344,1298,1260,1214,1176,1280,1196,326,376,500,770,1,1,65152039,855,29.18,2.37,12,2.74,45.00,555.00,6750,20240312,-80.55,980,20240201,33.98,6750,-80.55,20240312,980,33.98,20240201,6750,-80.55,20240312,980,33.98,20240201,0.00,N,066790,500,325 억,,361946,N,N,0,N,00,N
20241202,150617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1319,65,2,5.18,2295856681,1736793,194.33,1298,1363,1254,1630,878,1254,1321.92,1.12,307761,313759,1344,1298,1260,1214,1176,1280,1196,326,376,500,770,1,1,65152039,859,29.31,2.38,12,2.67,45.00,555.00,6750,20240312,-80.46,980,20240201,34.59,6750,-80.46,20240312,980,34.59,20240201,6750,-80.46,20240312,980,34.59,20240201,0.00,N,066790,500,325 억,,356589,N,N,0,N,00,N
20241202,140607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1331,77,2,6.14,2173594706,1644085,183.96,1298,1363,1254,1630,878,1254,1322.10,1.14,316144,323735,1344,1298,1260,1214,1176,1280,1196,326,376,500,770,1,1,65152039,867,29.58,2.40,12,2.52,45.00,555.00,6750,20240312,-80.28,980,20240201,35.82,6750,-80.28,20240312,980,35.82,20240201,6750,-80.28,20240312,980,35.82,20240201,0.00,N,066790,500,325 억,,364972,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 160603 57 100.00 KOSDAQ 기타서비스 N N N N N 1305 -8 5 -0.61 2428681331 1814356 101.14 1385 1390 1304 1706 920 1313 1338.61 0.60 -173331 -179449 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 850 29.00 2.35 12 2.78 45.00 555.00 6750 20240312 -80.67 980 20240201 33.16 6750 -80.67 20240312 980 33.16 20240201 6750 -80.67 20240312 980 33.16 20240201 0.00 N 066790 500 325 억 190077 N N 0 N 00 N
3 20241203 150622 57 100.00 KOSDAQ 기타서비스 N N N N N 1305 -8 5 -0.61 2302948345 1718171 95.77 1385 1390 1304 1706 920 1313 1340.35 0.64 -158048 -165243 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 850 29.00 2.35 12 2.64 45.00 555.00 6750 20240312 -80.67 980 20240201 33.16 6750 -80.67 20240312 980 33.16 20240201 6750 -80.67 20240312 980 33.16 20240201 0.00 N 066790 500 325 억 205360 N N 0 N 00 N
4 20241203 140608 57 100.00 KOSDAQ 기타서비스 N N N N N 1320 7 2 0.53 2020626566 1502680 83.76 1385 1390 1309 1706 920 1313 1344.68 0.89 -78356 -85302 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 860 29.33 2.38 12 2.31 45.00 555.00 6750 20240312 -80.44 980 20240201 34.69 6750 -80.44 20240312 980 34.69 20240201 6750 -80.44 20240312 980 34.69 20240201 0.00 N 066790 500 325 억 285052 N N 0 N 00 N
5 20241203 130611 57 100.00 KOSDAQ 기타서비스 N N N N N 1322 9 2 0.69 1923648432 1429230 79.67 1385 1390 1309 1706 920 1313 1345.93 0.92 -68707 -75653 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 861 29.38 2.38 12 2.19 45.00 555.00 6750 20240312 -80.41 980 20240201 34.90 6750 -80.41 20240312 980 34.90 20240201 6750 -80.41 20240312 980 34.90 20240201 0.00 N 066790 500 325 억 294701 N N 0 N 00 N
6 20241203 120624 57 100.00 KOSDAQ 기타서비스 N N N N N 1320 7 2 0.53 1811255943 1344475 74.94 1385 1390 1309 1706 920 1313 1347.18 0.98 -48975 -55910 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 860 29.33 2.38 12 2.06 45.00 555.00 6750 20240312 -80.44 980 20240201 34.69 6750 -80.44 20240312 980 34.69 20240201 6750 -80.44 20240312 980 34.69 20240201 0.00 N 066790 500 325 억 314433 N N 0 N 00 N
7 20241203 110606 57 100.00 KOSDAQ 기타서비스 N N N N N 1338 25 2 1.90 1655207723 1226743 68.38 1385 1390 1309 1706 920 1313 1349.27 1.13 -1347 -4231 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 872 29.73 2.41 12 1.88 45.00 555.00 6750 20240312 -80.18 980 20240201 36.53 6750 -80.18 20240312 980 36.53 20240201 6750 -80.18 20240312 980 36.53 20240201 0.00 N 066790 500 325 억 362061 N N 0 N 00 N
8 20241203 100555 57 100.00 KOSDAQ 기타서비스 N N N N N 1347 34 2 2.59 1460538704 1081371 60.28 1385 1390 1309 1706 920 1313 1350.64 1.14 -843 -2299 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 878 29.93 2.43 12 1.66 45.00 555.00 6750 20240312 -80.04 980 20240201 37.45 6750 -80.04 20240312 980 37.45 20240201 6750 -80.04 20240312 980 37.45 20240201 0.00 N 066790 500 325 억 362565 N N 0 N 00 N
9 20241203 090554 57 100.00 KOSDAQ 기타서비스 N N N N N 1349 36 2 2.74 400490042 292209 16.29 1385 1390 1320 1706 920 1313 1370.56 0.87 -84352 -86287 1419 1366 1310 1257 1201 1392 1283 326 393 500 810 1 1 65152039 879 29.98 2.43 12 0.45 45.00 555.00 6750 20240312 -80.01 980 20240201 37.65 6750 -80.01 20240312 980 37.65 20240201 6750 -80.01 20240312 980 37.65 20240201 0.00 N 066790 500 325 억 279056 N N 0 N 00 N
10 20241202 160539 57 100.00 KOSDAQ 기타서비스 N N N N N 1313 59 2 4.70 2356634219 1783024 199.50 1298 1363 1254 1630 878 1254 1321.76 1.13 313118 320578 1344 1298 1260 1214 1176 1280 1196 326 376 500 770 1 1 65152039 855 29.18 2.37 12 2.74 45.00 555.00 6750 20240312 -80.55 980 20240201 33.98 6750 -80.55 20240312 980 33.98 20240201 6750 -80.55 20240312 980 33.98 20240201 0.00 N 066790 500 325 억 361946 N N 0 N 00 N
11 20241202 150617 57 100.00 KOSDAQ 기타서비스 N N N N N 1319 65 2 5.18 2295856681 1736793 194.33 1298 1363 1254 1630 878 1254 1321.92 1.12 307761 313759 1344 1298 1260 1214 1176 1280 1196 326 376 500 770 1 1 65152039 859 29.31 2.38 12 2.67 45.00 555.00 6750 20240312 -80.46 980 20240201 34.59 6750 -80.46 20240312 980 34.59 20240201 6750 -80.46 20240312 980 34.59 20240201 0.00 N 066790 500 325 억 356589 N N 0 N 00 N
12 20241202 140607 57 100.00 KOSDAQ 기타서비스 N N N N N 1331 77 2 6.14 2173594706 1644085 183.96 1298 1363 1254 1630 878 1254 1322.10 1.14 316144 323735 1344 1298 1260 1214 1176 1280 1196 326 376 500 770 1 1 65152039 867 29.58 2.40 12 2.52 45.00 555.00 6750 20240312 -80.28 980 20240201 35.82 6750 -80.28 20240312 980 35.82 20240201 6750 -80.28 20240312 980 35.82 20240201 0.00 N 066790 500 325 억 364972 N N 0 N 00 N