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
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
20241210,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,160,2,3.10,2583101630,488197,119.22,5200,5440,5000,6700,3620,5160,5291.10,0.85,0,20273,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,681,11.34,0.64,12,3.81,469.00,8283.00,6130,20240731,-13.21,4470,20240805,19.02,6130,-13.21,20240731,4470,19.02,20240805,6130,-13.21,20240731,4470,19.02,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,150601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,190,2,3.68,2455956740,464320,113.39,5200,5440,5000,6700,3620,5160,5289.36,0.85,0,21647,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,685,11.41,0.65,12,3.63,469.00,8283.00,6130,20240731,-12.72,4470,20240805,19.69,6130,-12.72,20240731,4470,19.69,20240805,6130,-12.72,20240731,4470,19.69,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,140601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5280,120,2,2.33,2203379900,416529,101.72,5200,5440,5000,6700,3620,5160,5289.86,0.85,0,21242,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,676,11.26,0.64,12,3.25,469.00,8283.00,6130,20240731,-13.87,4470,20240805,18.12,6130,-13.87,20240731,4470,18.12,20240805,6130,-13.87,20240731,4470,18.12,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,130600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,10,2,0.19,2093833900,395527,96.59,5200,5440,5000,6700,3620,5160,5293.78,0.85,0,26622,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,662,11.02,0.62,12,3.09,469.00,8283.00,6130,20240731,-15.66,4470,20240805,15.66,6130,-15.66,20240731,4470,15.66,20240805,6130,-15.66,20240731,4470,15.66,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,120600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5340,180,2,3.49,1580511410,296095,72.31,5200,5440,5180,6700,3620,5160,5337.85,0.85,0,31409,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,684,11.39,0.64,12,2.31,469.00,8283.00,6130,20240731,-12.89,4470,20240805,19.46,6130,-12.89,20240731,4470,19.46,20240805,6130,-12.89,20240731,4470,19.46,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,110559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,260,2,5.04,1295223600,242928,59.32,5200,5440,5180,6700,3620,5160,5331.72,0.85,0,25491,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,694,11.56,0.65,12,1.90,469.00,8283.00,6130,20240731,-11.58,4470,20240805,21.25,6130,-11.58,20240731,4470,21.25,20240805,6130,-11.58,20240731,4470,21.25,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5410,250,2,4.84,809217790,152976,37.36,5200,5440,5180,6700,3620,5160,5289.83,0.85,0,14566,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,692,11.54,0.65,12,1.20,469.00,8283.00,6130,20240731,-11.75,4470,20240805,21.03,6130,-11.75,20240731,4470,21.03,20240805,6130,-11.75,20240731,4470,21.03,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241210,090604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,50,2,0.97,144661670,27757,6.78,5200,5250,5190,6700,3620,5160,5211.72,0.85,0,3856,5663,5411,5128,4876,4593,5537,5002,64,1540,500,3710,10,1,12800000,667,11.11,0.63,12,0.22,469.00,8283.00,6130,20240731,-15.01,4470,20240805,16.55,6130,-15.01,20240731,4470,16.55,20240805,6130,-15.01,20240731,4470,16.55,20240805,1.99,N,066130,500,64 억,,108221,N,N,0,N,00,N
20241209,160557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,90,2,1.78,2122500130,408825,284.55,4920,5380,4845,6590,3550,5070,5191.77,1.08,0,-29930,5210,5140,5020,4950,4830,5175,4985,64,1520,500,3650,10,1,12800000,660,11.00,0.62,12,3.19,469.00,8283.00,6130,20240731,-15.82,4470,20240805,15.44,6130,-15.82,20240731,4470,15.44,20240805,6130,-15.82,20240731,4470,15.44,20240805,1.92,N,066130,500,64 억,,138058,N,N,0,N,00,N
20241209,150600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,120,2,2.37,2016974410,388451,270.37,4920,5380,4845,6590,3550,5070,5192.35,1.08,0,-29957,5210,5140,5020,4950,4830,5175,4985,64,1520,500,3650,10,1,12800000,664,11.07,0.63,12,3.03,469.00,8283.00,6130,20240731,-15.33,4470,20240805,16.11,6130,-15.33,20240731,4470,16.11,20240805,6130,-15.33,20240731,4470,16.11,20240805,1.92,N,066130,500,64 억,,138058,N,N,0,N,00,N
20241209,140559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,150,2,2.96,1858978810,358044,249.20,4920,5380,4845,6590,3550,5070,5192.04,1.08,0,-30086,5210,5140,5020,4950,4830,5175,4985,64,1520,500,3650,10,1,12800000,668,11.13,0.63,12,2.80,469.00,8283.00,6130,20240731,-14.85,4470,20240805,16.78,6130,-14.85,20240731,4470,16.78,20240805,6130,-14.85,20240731,4470,16.78,20240805,1.92,N,066130,500,64 억,,138058,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 20241210 160559 57 100.00 KOSDAQ 일반전기전자 N N N N N 5320 160 2 3.10 2583101630 488197 119.22 5200 5440 5000 6700 3620 5160 5291.10 0.85 0 20273 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 681 11.34 0.64 12 3.81 469.00 8283.00 6130 20240731 -13.21 4470 20240805 19.02 6130 -13.21 20240731 4470 19.02 20240805 6130 -13.21 20240731 4470 19.02 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
3 20241210 150601 57 100.00 KOSDAQ 일반전기전자 N N N N N 5350 190 2 3.68 2455956740 464320 113.39 5200 5440 5000 6700 3620 5160 5289.36 0.85 0 21647 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 685 11.41 0.65 12 3.63 469.00 8283.00 6130 20240731 -12.72 4470 20240805 19.69 6130 -12.72 20240731 4470 19.69 20240805 6130 -12.72 20240731 4470 19.69 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
4 20241210 140601 57 100.00 KOSDAQ 일반전기전자 N N N N N 5280 120 2 2.33 2203379900 416529 101.72 5200 5440 5000 6700 3620 5160 5289.86 0.85 0 21242 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 676 11.26 0.64 12 3.25 469.00 8283.00 6130 20240731 -13.87 4470 20240805 18.12 6130 -13.87 20240731 4470 18.12 20240805 6130 -13.87 20240731 4470 18.12 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
5 20241210 130600 57 100.00 KOSDAQ 일반전기전자 N N N N N 5170 10 2 0.19 2093833900 395527 96.59 5200 5440 5000 6700 3620 5160 5293.78 0.85 0 26622 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 662 11.02 0.62 12 3.09 469.00 8283.00 6130 20240731 -15.66 4470 20240805 15.66 6130 -15.66 20240731 4470 15.66 20240805 6130 -15.66 20240731 4470 15.66 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
6 20241210 120600 57 100.00 KOSDAQ 일반전기전자 N N N N N 5340 180 2 3.49 1580511410 296095 72.31 5200 5440 5180 6700 3620 5160 5337.85 0.85 0 31409 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 684 11.39 0.64 12 2.31 469.00 8283.00 6130 20240731 -12.89 4470 20240805 19.46 6130 -12.89 20240731 4470 19.46 20240805 6130 -12.89 20240731 4470 19.46 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
7 20241210 110559 57 100.00 KOSDAQ 일반전기전자 N N N N N 5420 260 2 5.04 1295223600 242928 59.32 5200 5440 5180 6700 3620 5160 5331.72 0.85 0 25491 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 694 11.56 0.65 12 1.90 469.00 8283.00 6130 20240731 -11.58 4470 20240805 21.25 6130 -11.58 20240731 4470 21.25 20240805 6130 -11.58 20240731 4470 21.25 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
8 20241210 100600 57 100.00 KOSDAQ 일반전기전자 N N N N N 5410 250 2 4.84 809217790 152976 37.36 5200 5440 5180 6700 3620 5160 5289.83 0.85 0 14566 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 692 11.54 0.65 12 1.20 469.00 8283.00 6130 20240731 -11.75 4470 20240805 21.03 6130 -11.75 20240731 4470 21.03 20240805 6130 -11.75 20240731 4470 21.03 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
9 20241210 090604 57 100.00 KOSDAQ 일반전기전자 N N N N N 5210 50 2 0.97 144661670 27757 6.78 5200 5250 5190 6700 3620 5160 5211.72 0.85 0 3856 5663 5411 5128 4876 4593 5537 5002 64 1540 500 3710 10 1 12800000 667 11.11 0.63 12 0.22 469.00 8283.00 6130 20240731 -15.01 4470 20240805 16.55 6130 -15.01 20240731 4470 16.55 20240805 6130 -15.01 20240731 4470 16.55 20240805 1.99 N 066130 500 64 억 108221 N N 0 N 00 N
10 20241209 160557 57 100.00 KOSDAQ 일반전기전자 N N N N N 5160 90 2 1.78 2122500130 408825 284.55 4920 5380 4845 6590 3550 5070 5191.77 1.08 0 -29930 5210 5140 5020 4950 4830 5175 4985 64 1520 500 3650 10 1 12800000 660 11.00 0.62 12 3.19 469.00 8283.00 6130 20240731 -15.82 4470 20240805 15.44 6130 -15.82 20240731 4470 15.44 20240805 6130 -15.82 20240731 4470 15.44 20240805 1.92 N 066130 500 64 억 138058 N N 0 N 00 N
11 20241209 150600 57 100.00 KOSDAQ 일반전기전자 N N N N N 5190 120 2 2.37 2016974410 388451 270.37 4920 5380 4845 6590 3550 5070 5192.35 1.08 0 -29957 5210 5140 5020 4950 4830 5175 4985 64 1520 500 3650 10 1 12800000 664 11.07 0.63 12 3.03 469.00 8283.00 6130 20240731 -15.33 4470 20240805 16.11 6130 -15.33 20240731 4470 16.11 20240805 6130 -15.33 20240731 4470 16.11 20240805 1.92 N 066130 500 64 억 138058 N N 0 N 00 N
12 20241209 140559 57 100.00 KOSDAQ 일반전기전자 N N N N N 5220 150 2 2.96 1858978810 358044 249.20 4920 5380 4845 6590 3550 5070 5192.04 1.08 0 -30086 5210 5140 5020 4950 4830 5175 4985 64 1520 500 3650 10 1 12800000 668 11.13 0.63 12 2.80 469.00 8283.00 6130 20240731 -14.85 4470 20240805 16.78 6130 -14.85 20240731 4470 16.78 20240805 6130 -14.85 20240731 4470 16.78 20240805 1.92 N 066130 500 64 억 138058 N N 0 N 00 N