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
066670/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
20241210,160601,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2745,200,2,7.86,122632545,45747,36.93,2545,2790,2545,3305,1785,2545,2679.23,0.36,0,747,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,513,14.08,0.30,12,0.24,195.00,9264.00,7350,20231219,-62.65,2545,20241210,7.86,6360,-56.84,20240119,2545,7.86,20241210,7350,-62.65,20231219,2545,7.86,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,150603,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2720,175,2,6.88,107742860,40313,32.55,2545,2790,2545,3305,1785,2545,2672.66,0.36,0,122,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,508,13.95,0.29,12,0.22,195.00,9264.00,7350,20231219,-62.99,2545,20241210,6.88,6360,-57.23,20240119,2545,6.88,20241210,7350,-62.99,20231219,2545,6.88,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,140603,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2750,205,2,8.06,101032960,37859,30.57,2545,2755,2545,3305,1785,2545,2668.66,0.36,0,-389,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,514,14.10,0.30,12,0.20,195.00,9264.00,7350,20231219,-62.59,2545,20241210,8.06,6360,-56.76,20240119,2545,8.06,20241210,7350,-62.59,20231219,2545,8.06,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,130602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2645,100,2,3.93,53215130,20243,16.34,2545,2725,2545,3305,1785,2545,2628.82,0.36,0,1290,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,494,13.56,0.29,12,0.11,195.00,9264.00,7350,20231219,-64.01,2545,20241210,3.93,6360,-58.41,20240119,2545,3.93,20241210,7350,-64.01,20231219,2545,3.93,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,120602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2650,105,2,4.13,51574640,19622,15.84,2545,2725,2545,3305,1785,2545,2628.41,0.36,0,1128,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,495,13.59,0.29,12,0.10,195.00,9264.00,7350,20231219,-63.95,2545,20241210,4.13,6360,-58.33,20240119,2545,4.13,20241210,7350,-63.95,20231219,2545,4.13,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,110601,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2650,105,2,4.13,39484405,15061,12.16,2545,2725,2545,3305,1785,2545,2621.63,0.36,0,180,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,495,13.59,0.29,12,0.08,195.00,9264.00,7350,20231219,-63.95,2545,20241210,4.13,6360,-58.33,20240119,2545,4.13,20241210,7350,-63.95,20231219,2545,4.13,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,100602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2665,120,2,4.72,24969270,9552,7.71,2545,2725,2545,3305,1785,2545,2614.04,0.36,0,1098,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,498,13.67,0.29,12,0.05,195.00,9264.00,7350,20231219,-63.74,2545,20241210,4.72,6360,-58.10,20240119,2545,4.72,20241210,7350,-63.74,20231219,2545,4.72,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241210,090606,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2660,115,2,4.52,12832165,4981,4.02,2545,2725,2545,3305,1785,2545,2576.22,0.36,0,-285,2885,2715,2630,2460,2375,2672,2417,93,760,500,1620,5,1,18691918,497,13.64,0.29,12,0.03,195.00,9264.00,7350,20231219,-63.81,2545,20241210,4.52,6360,-58.18,20240119,2545,4.52,20241210,7350,-63.81,20231219,2545,4.52,20241210,2.86,N,066670,500,93 억,,67369,N,N,0,N,00,N
20241209,160600,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2545,-320,5,-11.17,313289660,118555,114.94,2755,2800,2545,3720,2010,2865,2642.63,0.41,0,-8883,3081,2972,2846,2737,2611,2910,2675,93,855,500,1830,5,1,18691918,476,13.05,0.27,12,0.63,195.00,9264.00,7350,20231219,-65.37,2545,20241209,0.00,6360,-59.98,20240119,2545,0.00,20241209,7350,-65.37,20231219,2545,0.00,20241209,2.90,N,066670,500,93 억,,76021,N,N,0,N,00,N
20241209,150602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2640,-225,5,-7.85,275189390,103741,100.58,2755,2800,2575,3720,2010,2865,2652.66,0.41,0,-7080,3081,2972,2846,2737,2611,2910,2675,93,855,500,1830,5,1,18691918,493,13.54,0.28,12,0.56,195.00,9264.00,7350,20231219,-64.08,2575,20241209,2.52,6360,-58.49,20240119,2575,2.52,20241209,7350,-64.08,20231219,2575,2.52,20241209,2.90,N,066670,500,93 억,,76021,N,N,0,N,00,N
20241209,140602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2610,-255,5,-8.90,226482230,85249,82.65,2755,2800,2575,3720,2010,2865,2656.71,0.41,0,-5406,3081,2972,2846,2737,2611,2910,2675,93,855,500,1830,5,1,18691918,488,13.38,0.28,12,0.46,195.00,9264.00,7350,20231219,-64.49,2575,20241209,1.36,6360,-58.96,20240119,2575,1.36,20241209,7350,-64.49,20231219,2575,1.36,20241209,2.90,N,066670,500,93 억,,76021,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 160601 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2745 200 2 7.86 122632545 45747 36.93 2545 2790 2545 3305 1785 2545 2679.23 0.36 0 747 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 513 14.08 0.30 12 0.24 195.00 9264.00 7350 20231219 -62.65 2545 20241210 7.86 6360 -56.84 20240119 2545 7.86 20241210 7350 -62.65 20231219 2545 7.86 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
3 20241210 150603 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2720 175 2 6.88 107742860 40313 32.55 2545 2790 2545 3305 1785 2545 2672.66 0.36 0 122 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 508 13.95 0.29 12 0.22 195.00 9264.00 7350 20231219 -62.99 2545 20241210 6.88 6360 -57.23 20240119 2545 6.88 20241210 7350 -62.99 20231219 2545 6.88 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
4 20241210 140603 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2750 205 2 8.06 101032960 37859 30.57 2545 2755 2545 3305 1785 2545 2668.66 0.36 0 -389 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 514 14.10 0.30 12 0.20 195.00 9264.00 7350 20231219 -62.59 2545 20241210 8.06 6360 -56.76 20240119 2545 8.06 20241210 7350 -62.59 20231219 2545 8.06 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
5 20241210 130602 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2645 100 2 3.93 53215130 20243 16.34 2545 2725 2545 3305 1785 2545 2628.82 0.36 0 1290 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 494 13.56 0.29 12 0.11 195.00 9264.00 7350 20231219 -64.01 2545 20241210 3.93 6360 -58.41 20240119 2545 3.93 20241210 7350 -64.01 20231219 2545 3.93 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
6 20241210 120602 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2650 105 2 4.13 51574640 19622 15.84 2545 2725 2545 3305 1785 2545 2628.41 0.36 0 1128 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 495 13.59 0.29 12 0.10 195.00 9264.00 7350 20231219 -63.95 2545 20241210 4.13 6360 -58.33 20240119 2545 4.13 20241210 7350 -63.95 20231219 2545 4.13 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
7 20241210 110601 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2650 105 2 4.13 39484405 15061 12.16 2545 2725 2545 3305 1785 2545 2621.63 0.36 0 180 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 495 13.59 0.29 12 0.08 195.00 9264.00 7350 20231219 -63.95 2545 20241210 4.13 6360 -58.33 20240119 2545 4.13 20241210 7350 -63.95 20231219 2545 4.13 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
8 20241210 100602 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2665 120 2 4.72 24969270 9552 7.71 2545 2725 2545 3305 1785 2545 2614.04 0.36 0 1098 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 498 13.67 0.29 12 0.05 195.00 9264.00 7350 20231219 -63.74 2545 20241210 4.72 6360 -58.10 20240119 2545 4.72 20241210 7350 -63.74 20231219 2545 4.72 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
9 20241210 090606 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2660 115 2 4.52 12832165 4981 4.02 2545 2725 2545 3305 1785 2545 2576.22 0.36 0 -285 2885 2715 2630 2460 2375 2672 2417 93 760 500 1620 5 1 18691918 497 13.64 0.29 12 0.03 195.00 9264.00 7350 20231219 -63.81 2545 20241210 4.52 6360 -58.18 20240119 2545 4.52 20241210 7350 -63.81 20231219 2545 4.52 20241210 2.86 N 066670 500 93 억 67369 N N 0 N 00 N
10 20241209 160600 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2545 -320 5 -11.17 313289660 118555 114.94 2755 2800 2545 3720 2010 2865 2642.63 0.41 0 -8883 3081 2972 2846 2737 2611 2910 2675 93 855 500 1830 5 1 18691918 476 13.05 0.27 12 0.63 195.00 9264.00 7350 20231219 -65.37 2545 20241209 0.00 6360 -59.98 20240119 2545 0.00 20241209 7350 -65.37 20231219 2545 0.00 20241209 2.90 N 066670 500 93 억 76021 N N 0 N 00 N
11 20241209 150602 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2640 -225 5 -7.85 275189390 103741 100.58 2755 2800 2575 3720 2010 2865 2652.66 0.41 0 -7080 3081 2972 2846 2737 2611 2910 2675 93 855 500 1830 5 1 18691918 493 13.54 0.28 12 0.56 195.00 9264.00 7350 20231219 -64.08 2575 20241209 2.52 6360 -58.49 20240119 2575 2.52 20241209 7350 -64.08 20231219 2575 2.52 20241209 2.90 N 066670 500 93 억 76021 N N 0 N 00 N
12 20241209 140602 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2610 -255 5 -8.90 226482230 85249 82.65 2755 2800 2575 3720 2010 2865 2656.71 0.41 0 -5406 3081 2972 2846 2737 2611 2910 2675 93 855 500 1830 5 1 18691918 488 13.38 0.28 12 0.46 195.00 9264.00 7350 20231219 -64.49 2575 20241209 1.36 6360 -58.96 20240119 2575 1.36 20241209 7350 -64.49 20231219 2575 1.36 20241209 2.90 N 066670 500 93 억 76021 N N 0 N 00 N