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
066430/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
20241210,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,-3,5,-0.60,20227398,40614,21.17,496,507,492,644,348,496,498.08,3.12,0,-1733,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,193,6.85,0.44,12,0.10,72.00,1121.00,852,20231201,-42.14,461,20241204,6.94,760,-35.13,20240109,461,6.94,20241204,840,-41.31,20231211,461,6.94,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,0,3,0.00,18190723,36480,19.01,496,507,493,644,348,496,498.65,3.12,0,-1566,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,194,6.89,0.44,12,0.09,72.00,1121.00,852,20231201,-41.78,461,20241204,7.59,760,-34.74,20240109,461,7.59,20241204,840,-40.95,20231211,461,7.59,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,2,2,0.40,13097405,26211,13.66,496,507,493,644,348,496,499.69,3.12,0,-2094,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,195,6.92,0.44,12,0.07,72.00,1121.00,852,20231201,-41.55,461,20241204,8.03,760,-34.47,20240109,461,8.03,20241204,840,-40.71,20231211,461,8.03,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,6,2,1.21,11976833,23965,12.49,496,507,493,644,348,496,499.76,3.12,0,-2094,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,197,6.97,0.45,12,0.06,72.00,1121.00,852,20231201,-41.08,461,20241204,8.89,760,-33.95,20240109,461,8.89,20241204,840,-40.24,20231211,461,8.89,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,0,3,0.00,11611675,23236,12.11,496,507,493,644,348,496,499.73,3.12,0,-2078,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,194,6.89,0.44,12,0.06,72.00,1121.00,852,20231201,-41.78,461,20241204,7.59,760,-34.74,20240109,461,7.59,20241204,840,-40.95,20231211,461,7.59,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,6,2,1.21,8734980,17441,9.09,496,507,493,644,348,496,500.83,3.12,0,-1960,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,197,6.97,0.45,12,0.04,72.00,1121.00,852,20231201,-41.08,461,20241204,8.89,760,-33.95,20240109,461,8.89,20241204,840,-40.24,20231211,461,8.89,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,493,-3,5,-0.60,8656049,17283,9.01,496,507,493,644,348,496,500.84,3.12,0,-1907,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,193,6.85,0.44,12,0.04,72.00,1121.00,852,20231201,-42.14,461,20241204,6.94,760,-35.13,20240109,461,6.94,20241204,840,-41.31,20231211,461,6.94,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241210,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,0,3,0.00,1582240,3190,1.66,496,496,496,644,348,496,496.00,3.12,0,0,512,504,496,488,480,500,484,196,148,500,320,1,1,39153476,194,6.89,0.44,12,0.01,72.00,1121.00,852,20231201,-41.78,461,20241204,7.59,760,-34.74,20240109,461,7.59,20241204,840,-40.95,20231211,461,7.59,20241204,0.11,N,066430,500,195 억,,1223529,N,N,0,N,00,N
20241209,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-5,5,-1.00,95448351,191879,185.45,501,504,488,651,351,501,497.44,3.12,0,-181,511,506,502,497,493,504,495,196,150,500,330,1,1,39153476,194,6.89,0.44,12,0.49,72.00,1121.00,852,20231201,-41.78,461,20241204,7.59,760,-34.74,20240109,461,7.59,20241204,840,-40.95,20231211,461,7.59,20241204,0.11,N,066430,500,195 억,,1223265,N,N,0,N,00,N
20241209,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,-11,5,-2.20,76011913,152699,147.58,501,504,490,651,351,501,497.79,3.12,0,-779,511,506,502,497,493,504,495,196,150,500,330,1,1,39153476,192,6.81,0.44,12,0.39,72.00,1121.00,852,20231201,-42.49,461,20241204,6.29,760,-35.53,20240109,461,6.29,20241204,840,-41.67,20231211,461,6.29,20241204,0.11,N,066430,500,195 억,,1223265,N,N,0,N,00,N
20241209,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,1,2,0.20,65101259,130618,126.24,501,504,492,651,351,501,498.41,3.12,0,-1384,511,506,502,497,493,504,495,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.33,72.00,1121.00,852,20231201,-41.08,461,20241204,8.89,760,-33.95,20240109,461,8.89,20241204,840,-40.24,20231211,461,8.89,20241204,0.11,N,066430,500,195 억,,1223265,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 57 100.00 KOSDAQ 유통 N N N N N 493 -3 5 -0.60 20227398 40614 21.17 496 507 492 644 348 496 498.08 3.12 0 -1733 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 193 6.85 0.44 12 0.10 72.00 1121.00 852 20231201 -42.14 461 20241204 6.94 760 -35.13 20240109 461 6.94 20241204 840 -41.31 20231211 461 6.94 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
3 20241210 150602 57 100.00 KOSDAQ 유통 N N N N N 496 0 3 0.00 18190723 36480 19.01 496 507 493 644 348 496 498.65 3.12 0 -1566 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 194 6.89 0.44 12 0.09 72.00 1121.00 852 20231201 -41.78 461 20241204 7.59 760 -34.74 20240109 461 7.59 20241204 840 -40.95 20231211 461 7.59 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
4 20241210 140602 57 100.00 KOSDAQ 유통 N N N N N 498 2 2 0.40 13097405 26211 13.66 496 507 493 644 348 496 499.69 3.12 0 -2094 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 195 6.92 0.44 12 0.07 72.00 1121.00 852 20231201 -41.55 461 20241204 8.03 760 -34.47 20240109 461 8.03 20241204 840 -40.71 20231211 461 8.03 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
5 20241210 130601 57 100.00 KOSDAQ 유통 N N N N N 502 6 2 1.21 11976833 23965 12.49 496 507 493 644 348 496 499.76 3.12 0 -2094 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 197 6.97 0.45 12 0.06 72.00 1121.00 852 20231201 -41.08 461 20241204 8.89 760 -33.95 20240109 461 8.89 20241204 840 -40.24 20231211 461 8.89 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
6 20241210 120601 57 100.00 KOSDAQ 유통 N N N N N 496 0 3 0.00 11611675 23236 12.11 496 507 493 644 348 496 499.73 3.12 0 -2078 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 194 6.89 0.44 12 0.06 72.00 1121.00 852 20231201 -41.78 461 20241204 7.59 760 -34.74 20240109 461 7.59 20241204 840 -40.95 20231211 461 7.59 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
7 20241210 110600 57 100.00 KOSDAQ 유통 N N N N N 502 6 2 1.21 8734980 17441 9.09 496 507 493 644 348 496 500.83 3.12 0 -1960 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 197 6.97 0.45 12 0.04 72.00 1121.00 852 20231201 -41.08 461 20241204 8.89 760 -33.95 20240109 461 8.89 20241204 840 -40.24 20231211 461 8.89 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
8 20241210 100601 57 100.00 KOSDAQ 유통 N N N N N 493 -3 5 -0.60 8656049 17283 9.01 496 507 493 644 348 496 500.84 3.12 0 -1907 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 193 6.85 0.44 12 0.04 72.00 1121.00 852 20231201 -42.14 461 20241204 6.94 760 -35.13 20240109 461 6.94 20241204 840 -41.31 20231211 461 6.94 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
9 20241210 090605 57 100.00 KOSDAQ 유통 N N N N N 496 0 3 0.00 1582240 3190 1.66 496 496 496 644 348 496 496.00 3.12 0 0 512 504 496 488 480 500 484 196 148 500 320 1 1 39153476 194 6.89 0.44 12 0.01 72.00 1121.00 852 20231201 -41.78 461 20241204 7.59 760 -34.74 20240109 461 7.59 20241204 840 -40.95 20231211 461 7.59 20241204 0.11 N 066430 500 195 억 1223529 N N 0 N 00 N
10 20241209 160559 57 100.00 KOSDAQ 유통 N N N N N 496 -5 5 -1.00 95448351 191879 185.45 501 504 488 651 351 501 497.44 3.12 0 -181 511 506 502 497 493 504 495 196 150 500 330 1 1 39153476 194 6.89 0.44 12 0.49 72.00 1121.00 852 20231201 -41.78 461 20241204 7.59 760 -34.74 20240109 461 7.59 20241204 840 -40.95 20231211 461 7.59 20241204 0.11 N 066430 500 195 억 1223265 N N 0 N 00 N
11 20241209 150601 57 100.00 KOSDAQ 유통 N N N N N 490 -11 5 -2.20 76011913 152699 147.58 501 504 490 651 351 501 497.79 3.12 0 -779 511 506 502 497 493 504 495 196 150 500 330 1 1 39153476 192 6.81 0.44 12 0.39 72.00 1121.00 852 20231201 -42.49 461 20241204 6.29 760 -35.53 20240109 461 6.29 20241204 840 -41.67 20231211 461 6.29 20241204 0.11 N 066430 500 195 억 1223265 N N 0 N 00 N
12 20241209 140600 57 100.00 KOSDAQ 유통 N N N N N 502 1 2 0.20 65101259 130618 126.24 501 504 492 651 351 501 498.41 3.12 0 -1384 511 506 502 497 493 504 495 196 150 500 330 1 1 39153476 197 6.97 0.45 12 0.33 72.00 1121.00 852 20231201 -41.08 461 20241204 8.89 760 -33.95 20240109 461 8.89 20241204 840 -40.24 20231211 461 8.89 20241204 0.11 N 066430 500 195 억 1223265 N N 0 N 00 N