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
066410/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
20241210,160600,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,150602,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,140602,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,130600,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,120601,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,110600,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,100601,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241210,090605,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231201,0.00,1153,20231201,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241209,160558,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231130,0.00,1153,20231130,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241209,150601,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231130,0.00,1153,20231130,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N
20241209,140600,58,100.00,KOSDAQ,,,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231130,0.00,1153,20231130,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231211,1153,0.00,20231211,0.08,N,066410,500,428 억,,696536,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 160600 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
3 20241210 150602 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
4 20241210 140602 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
5 20241210 130600 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
6 20241210 120601 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
7 20241210 110600 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
8 20241210 100601 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
9 20241210 090605 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231201 0.00 1153 20231201 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
10 20241209 160558 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231130 0.00 1153 20231130 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
11 20241209 150601 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231130 0.00 1153 20231130 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N
12 20241209 140600 58 100.00 KOSDAQ N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 428 345 500 0 1 1 85607830 987 15.79 0.64 12 0.00 73.00 1813.00 1153 20231130 0.00 1153 20231130 0.00 1153 0.00 20240102 1153 0.00 20240102 1153 0.00 20231211 1153 0.00 20231211 0.08 N 066410 500 428 억 696536 N N 0 N 00 N