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
066900/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
20241203,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1987,-2,5,-0.10,6312526,3186,178.39,1989,1990,1964,2585,1393,1989,1981.33,0.20,0,-205,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,452,-9.42,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.11,1900,20240911,4.58,3555,-44.11,20240122,1900,4.58,20240911,3555,-44.11,20240122,1900,4.58,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1981,-8,5,-0.40,4481399,2264,126.76,1989,1990,1964,2585,1393,1989,1979.42,0.20,0,-167,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,451,-9.39,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.28,1900,20240911,4.26,3555,-44.28,20240122,1900,4.26,20240911,3555,-44.28,20240122,1900,4.26,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1964,-25,5,-1.26,4261356,2152,120.49,1989,1990,1964,2585,1393,1989,1980.18,0.20,0,-167,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,447,-9.31,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.75,1900,20240911,3.37,3555,-44.75,20240122,1900,3.37,20240911,3555,-44.75,20240122,1900,3.37,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,130612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1964,-25,5,-1.26,4037366,2038,114.11,1989,1990,1964,2585,1393,1989,1981.04,0.20,0,-167,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,447,-9.31,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.75,1900,20240911,3.37,3555,-44.75,20240122,1900,3.37,20240911,3555,-44.75,20240122,1900,3.37,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,-20,5,-1.01,3209751,1617,90.54,1989,1990,1969,2585,1393,1989,1985.00,0.20,0,-160,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,448,-9.33,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.61,1900,20240911,3.63,3555,-44.61,20240122,1900,3.63,20240911,3555,-44.61,20240122,1900,3.63,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,110607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1971,-18,5,-0.90,2906199,1463,81.91,1989,1990,1971,2585,1393,1989,1986.47,0.20,0,-159,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,448,-9.34,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.56,1900,20240911,3.74,3555,-44.56,20240122,1900,3.74,20240911,3555,-44.56,20240122,1900,3.74,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,100556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,1,2,0.05,2419315,1216,68.09,1989,1990,1989,2585,1393,1989,1989.57,0.20,0,-190,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,453,-9.43,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.02,1900,20240911,4.74,3555,-44.02,20240122,1900,4.74,20240911,3555,-44.02,20240122,1900,4.74,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241203,090555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1989,0,3,0.00,1038258,522,29.23,1989,1989,1989,2585,1393,1989,1989.00,0.20,0,-190,2009,1998,1979,1968,1949,2004,1974,114,596,500,1390,1,1,22744503,452,-9.43,0.36,12,0.00,-211.00,5516.00,3555,20240122,-44.05,1900,20240911,4.68,3555,-44.05,20240122,1900,4.68,20240911,3555,-44.05,20240122,1900,4.68,20240911,0.34,N,066900,500,113 억,,44512,N,N,0,N,00,N
20241202,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1989,20,2,1.02,3538043,1786,47.12,1963,1990,1960,2555,1379,1969,1980.99,0.20,0,-102,2092,2030,1983,1921,1874,2007,1898,114,586,500,1370,1,1,22744503,452,-9.43,0.36,12,0.01,-211.00,5516.00,3555,20240122,-44.05,1900,20240911,4.68,3555,-44.05,20240122,1900,4.68,20240911,3555,-44.05,20240122,1900,4.68,20240911,0.34,N,066900,500,113 억,,44614,N,N,0,N,00,N
20241202,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1971,2,2,0.10,2169964,1098,28.97,1963,1990,1960,2555,1379,1969,1976.29,0.20,0,51,2092,2030,1983,1921,1874,2007,1898,114,586,500,1370,1,1,22744503,448,-9.34,0.36,12,0.00,-211.00,5516.00,3555,20240122,-44.56,1900,20240911,3.74,3555,-44.56,20240122,1900,3.74,20240911,3555,-44.56,20240122,1900,3.74,20240911,0.34,N,066900,500,113 억,,44614,N,N,0,N,00,N
20241202,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1990,21,2,1.07,833166,422,11.13,1963,1990,1960,2555,1379,1969,1974.33,0.20,0,13,2092,2030,1983,1921,1874,2007,1898,114,586,500,1370,1,1,22744503,453,-9.43,0.36,12,0.00,-211.00,5516.00,3555,20240122,-44.02,1900,20240911,4.74,3555,-44.02,20240122,1900,4.74,20240911,3555,-44.02,20240122,1900,4.74,20240911,0.34,N,066900,500,113 억,,44614,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 160604 57 100.00 KOSDAQ 일반전기전자 N N N N N 1987 -2 5 -0.10 6312526 3186 178.39 1989 1990 1964 2585 1393 1989 1981.33 0.20 0 -205 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 452 -9.42 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.11 1900 20240911 4.58 3555 -44.11 20240122 1900 4.58 20240911 3555 -44.11 20240122 1900 4.58 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
3 20241203 150623 57 100.00 KOSDAQ 일반전기전자 N N N N N 1981 -8 5 -0.40 4481399 2264 126.76 1989 1990 1964 2585 1393 1989 1979.42 0.20 0 -167 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 451 -9.39 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.28 1900 20240911 4.26 3555 -44.28 20240122 1900 4.26 20240911 3555 -44.28 20240122 1900 4.26 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
4 20241203 140608 57 100.00 KOSDAQ 일반전기전자 N N N N N 1964 -25 5 -1.26 4261356 2152 120.49 1989 1990 1964 2585 1393 1989 1980.18 0.20 0 -167 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 447 -9.31 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.75 1900 20240911 3.37 3555 -44.75 20240122 1900 3.37 20240911 3555 -44.75 20240122 1900 3.37 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
5 20241203 130612 57 100.00 KOSDAQ 일반전기전자 N N N N N 1964 -25 5 -1.26 4037366 2038 114.11 1989 1990 1964 2585 1393 1989 1981.04 0.20 0 -167 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 447 -9.31 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.75 1900 20240911 3.37 3555 -44.75 20240122 1900 3.37 20240911 3555 -44.75 20240122 1900 3.37 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
6 20241203 120624 57 100.00 KOSDAQ 일반전기전자 N N N N N 1969 -20 5 -1.01 3209751 1617 90.54 1989 1990 1969 2585 1393 1989 1985.00 0.20 0 -160 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 448 -9.33 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.61 1900 20240911 3.63 3555 -44.61 20240122 1900 3.63 20240911 3555 -44.61 20240122 1900 3.63 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
7 20241203 110607 57 100.00 KOSDAQ 일반전기전자 N N N N N 1971 -18 5 -0.90 2906199 1463 81.91 1989 1990 1971 2585 1393 1989 1986.47 0.20 0 -159 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 448 -9.34 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.56 1900 20240911 3.74 3555 -44.56 20240122 1900 3.74 20240911 3555 -44.56 20240122 1900 3.74 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
8 20241203 100556 57 100.00 KOSDAQ 일반전기전자 N N N N N 1990 1 2 0.05 2419315 1216 68.09 1989 1990 1989 2585 1393 1989 1989.57 0.20 0 -190 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 453 -9.43 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.02 1900 20240911 4.74 3555 -44.02 20240122 1900 4.74 20240911 3555 -44.02 20240122 1900 4.74 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
9 20241203 090555 57 100.00 KOSDAQ 일반전기전자 N N N N N 1989 0 3 0.00 1038258 522 29.23 1989 1989 1989 2585 1393 1989 1989.00 0.20 0 -190 2009 1998 1979 1968 1949 2004 1974 114 596 500 1390 1 1 22744503 452 -9.43 0.36 12 0.00 -211.00 5516.00 3555 20240122 -44.05 1900 20240911 4.68 3555 -44.05 20240122 1900 4.68 20240911 3555 -44.05 20240122 1900 4.68 20240911 0.34 N 066900 500 113 억 44512 N N 0 N 00 N
10 20241202 160540 57 100.00 KOSDAQ 일반전기전자 N N N N N 1989 20 2 1.02 3538043 1786 47.12 1963 1990 1960 2555 1379 1969 1980.99 0.20 0 -102 2092 2030 1983 1921 1874 2007 1898 114 586 500 1370 1 1 22744503 452 -9.43 0.36 12 0.01 -211.00 5516.00 3555 20240122 -44.05 1900 20240911 4.68 3555 -44.05 20240122 1900 4.68 20240911 3555 -44.05 20240122 1900 4.68 20240911 0.34 N 066900 500 113 억 44614 N N 0 N 00 N
11 20241202 150618 57 100.00 KOSDAQ 일반전기전자 N N N N N 1971 2 2 0.10 2169964 1098 28.97 1963 1990 1960 2555 1379 1969 1976.29 0.20 0 51 2092 2030 1983 1921 1874 2007 1898 114 586 500 1370 1 1 22744503 448 -9.34 0.36 12 0.00 -211.00 5516.00 3555 20240122 -44.56 1900 20240911 3.74 3555 -44.56 20240122 1900 3.74 20240911 3555 -44.56 20240122 1900 3.74 20240911 0.34 N 066900 500 113 억 44614 N N 0 N 00 N
12 20241202 140608 57 100.00 KOSDAQ 일반전기전자 N N N N N 1990 21 2 1.07 833166 422 11.13 1963 1990 1960 2555 1379 1969 1974.33 0.20 0 13 2092 2030 1983 1921 1874 2007 1898 114 586 500 1370 1 1 22744503 453 -9.43 0.36 12 0.00 -211.00 5516.00 3555 20240122 -44.02 1900 20240911 4.74 3555 -44.02 20240122 1900 4.74 20240911 3555 -44.02 20240122 1900 4.74 20240911 0.34 N 066900 500 113 억 44614 N N 0 N 00 N