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
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
20241210,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,140,2,7.00,167364430,80309,203.01,2040,2145,2040,2600,1400,2000,2084.01,0.19,0,1036,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,487,-10.14,0.39,12,0.35,-211.00,5516.00,3555,20240122,-39.80,1873,20241206,14.26,3555,-39.80,20240122,1873,14.26,20241206,3555,-39.80,20240122,1873,14.26,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,100,2,5.00,141669135,68130,172.22,2040,2145,2040,2600,1400,2000,2079.39,0.19,0,1210,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,478,-9.95,0.38,12,0.30,-211.00,5516.00,3555,20240122,-40.93,1873,20241206,12.12,3555,-40.93,20240122,1873,12.12,20241206,3555,-40.93,20240122,1873,12.12,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,100,2,5.00,128234560,61671,155.89,2040,2145,2040,2600,1400,2000,2079.33,0.19,0,953,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,478,-9.95,0.38,12,0.27,-211.00,5516.00,3555,20240122,-40.93,1873,20241206,12.12,3555,-40.93,20240122,1873,12.12,20241206,3555,-40.93,20240122,1873,12.12,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,130603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,95,2,4.75,125882985,60549,153.06,2040,2145,2040,2600,1400,2000,2079.03,0.19,0,851,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,476,-9.93,0.38,12,0.27,-211.00,5516.00,3555,20240122,-41.07,1873,20241206,11.85,3555,-41.07,20240122,1873,11.85,20241206,3555,-41.07,20240122,1873,11.85,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,120603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,105,2,5.25,111600350,53700,135.74,2040,2145,2040,2600,1400,2000,2078.22,0.19,0,466,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,479,-9.98,0.38,12,0.24,-211.00,5516.00,3555,20240122,-40.79,1873,20241206,12.39,3555,-40.79,20240122,1873,12.39,20241206,3555,-40.79,20240122,1873,12.39,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,110602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,110,2,5.50,96309615,46396,117.28,2040,2145,2040,2600,1400,2000,2075.82,0.19,0,-393,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,480,-10.00,0.38,12,0.20,-211.00,5516.00,3555,20240122,-40.65,1873,20241206,12.65,3555,-40.65,20240122,1873,12.65,20241206,3555,-40.65,20240122,1873,12.65,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,100603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2080,80,2,4.00,77906400,37609,95.07,2040,2145,2040,2600,1400,2000,2071.48,0.19,0,379,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,473,-9.86,0.38,12,0.17,-211.00,5516.00,3555,20240122,-41.49,1873,20241206,11.05,3555,-41.49,20240122,1873,11.05,20241206,3555,-41.49,20240122,1873,11.05,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241210,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2120,120,2,6.00,21096510,10129,25.60,2040,2145,2040,2600,1400,2000,2082.78,0.19,0,202,2067,2033,2006,1972,1945,2020,1959,114,600,500,1400,5,1,22744503,482,-10.05,0.38,12,0.04,-211.00,5516.00,3555,20240122,-40.37,1873,20241206,13.19,3555,-40.37,20240122,1873,13.19,20241206,3555,-40.37,20240122,1873,13.19,20241206,0.34,N,066900,500,113 억,,43775,N,N,0,N,00,N
20241209,160601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2000,-40,5,-1.96,75072271,37609,55.46,2040,2040,1979,2650,1430,2040,1996.13,0.19,0,-177,2151,2095,1984,1928,1817,2123,1956,114,610,500,1420,5,1,22744503,455,-9.48,0.36,12,0.17,-211.00,5516.00,3555,20240122,-43.74,1873,20241206,6.78,3555,-43.74,20240122,1873,6.78,20241206,3555,-43.74,20240122,1873,6.78,20241206,0.34,N,066900,500,113 억,,43952,N,N,0,N,00,N
20241209,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2010,-30,5,-1.47,70546271,35341,52.12,2040,2040,1979,2650,1430,2040,1996.16,0.19,0,-107,2151,2095,1984,1928,1817,2123,1956,114,610,500,1420,5,1,22744503,457,-9.53,0.36,12,0.16,-211.00,5516.00,3555,20240122,-43.46,1873,20241206,7.31,3555,-43.46,20240122,1873,7.31,20241206,3555,-43.46,20240122,1873,7.31,20241206,0.34,N,066900,500,113 억,,43952,N,N,0,N,00,N
20241209,140603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1980,-60,5,-2.94,55676798,27878,41.11,2040,2040,1980,2650,1430,2040,1997.16,0.19,0,-600,2151,2095,1984,1928,1817,2123,1956,114,610,500,1420,1,1,22744503,450,-9.38,0.36,12,0.12,-211.00,5516.00,3555,20240122,-44.30,1873,20241206,5.71,3555,-44.30,20240122,1873,5.71,20241206,3555,-44.30,20240122,1873,5.71,20241206,0.34,N,066900,500,113 억,,43952,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 160602 57 100.00 KOSDAQ 일반전기전자 N N N N N 2140 140 2 7.00 167364430 80309 203.01 2040 2145 2040 2600 1400 2000 2084.01 0.19 0 1036 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 487 -10.14 0.39 12 0.35 -211.00 5516.00 3555 20240122 -39.80 1873 20241206 14.26 3555 -39.80 20240122 1873 14.26 20241206 3555 -39.80 20240122 1873 14.26 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
3 20241210 150604 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 100 2 5.00 141669135 68130 172.22 2040 2145 2040 2600 1400 2000 2079.39 0.19 0 1210 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 478 -9.95 0.38 12 0.30 -211.00 5516.00 3555 20240122 -40.93 1873 20241206 12.12 3555 -40.93 20240122 1873 12.12 20241206 3555 -40.93 20240122 1873 12.12 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
4 20241210 140604 57 100.00 KOSDAQ 일반전기전자 N N N N N 2100 100 2 5.00 128234560 61671 155.89 2040 2145 2040 2600 1400 2000 2079.33 0.19 0 953 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 478 -9.95 0.38 12 0.27 -211.00 5516.00 3555 20240122 -40.93 1873 20241206 12.12 3555 -40.93 20240122 1873 12.12 20241206 3555 -40.93 20240122 1873 12.12 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
5 20241210 130603 57 100.00 KOSDAQ 일반전기전자 N N N N N 2095 95 2 4.75 125882985 60549 153.06 2040 2145 2040 2600 1400 2000 2079.03 0.19 0 851 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 476 -9.93 0.38 12 0.27 -211.00 5516.00 3555 20240122 -41.07 1873 20241206 11.85 3555 -41.07 20240122 1873 11.85 20241206 3555 -41.07 20240122 1873 11.85 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
6 20241210 120603 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 105 2 5.25 111600350 53700 135.74 2040 2145 2040 2600 1400 2000 2078.22 0.19 0 466 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 479 -9.98 0.38 12 0.24 -211.00 5516.00 3555 20240122 -40.79 1873 20241206 12.39 3555 -40.79 20240122 1873 12.39 20241206 3555 -40.79 20240122 1873 12.39 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
7 20241210 110602 57 100.00 KOSDAQ 일반전기전자 N N N N N 2110 110 2 5.50 96309615 46396 117.28 2040 2145 2040 2600 1400 2000 2075.82 0.19 0 -393 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 480 -10.00 0.38 12 0.20 -211.00 5516.00 3555 20240122 -40.65 1873 20241206 12.65 3555 -40.65 20240122 1873 12.65 20241206 3555 -40.65 20240122 1873 12.65 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
8 20241210 100603 57 100.00 KOSDAQ 일반전기전자 N N N N N 2080 80 2 4.00 77906400 37609 95.07 2040 2145 2040 2600 1400 2000 2071.48 0.19 0 379 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 473 -9.86 0.38 12 0.17 -211.00 5516.00 3555 20240122 -41.49 1873 20241206 11.05 3555 -41.49 20240122 1873 11.05 20241206 3555 -41.49 20240122 1873 11.05 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
9 20241210 090607 57 100.00 KOSDAQ 일반전기전자 N N N N N 2120 120 2 6.00 21096510 10129 25.60 2040 2145 2040 2600 1400 2000 2082.78 0.19 0 202 2067 2033 2006 1972 1945 2020 1959 114 600 500 1400 5 1 22744503 482 -10.05 0.38 12 0.04 -211.00 5516.00 3555 20240122 -40.37 1873 20241206 13.19 3555 -40.37 20240122 1873 13.19 20241206 3555 -40.37 20240122 1873 13.19 20241206 0.34 N 066900 500 113 억 43775 N N 0 N 00 N
10 20241209 160601 57 100.00 KOSDAQ 일반전기전자 N N N N N 2000 -40 5 -1.96 75072271 37609 55.46 2040 2040 1979 2650 1430 2040 1996.13 0.19 0 -177 2151 2095 1984 1928 1817 2123 1956 114 610 500 1420 5 1 22744503 455 -9.48 0.36 12 0.17 -211.00 5516.00 3555 20240122 -43.74 1873 20241206 6.78 3555 -43.74 20240122 1873 6.78 20241206 3555 -43.74 20240122 1873 6.78 20241206 0.34 N 066900 500 113 억 43952 N N 0 N 00 N
11 20241209 150603 57 100.00 KOSDAQ 일반전기전자 N N N N N 2010 -30 5 -1.47 70546271 35341 52.12 2040 2040 1979 2650 1430 2040 1996.16 0.19 0 -107 2151 2095 1984 1928 1817 2123 1956 114 610 500 1420 5 1 22744503 457 -9.53 0.36 12 0.16 -211.00 5516.00 3555 20240122 -43.46 1873 20241206 7.31 3555 -43.46 20240122 1873 7.31 20241206 3555 -43.46 20240122 1873 7.31 20241206 0.34 N 066900 500 113 억 43952 N N 0 N 00 N
12 20241209 140603 57 100.00 KOSDAQ 일반전기전자 N N N N N 1980 -60 5 -2.94 55676798 27878 41.11 2040 2040 1980 2650 1430 2040 1997.16 0.19 0 -600 2151 2095 1984 1928 1817 2123 1956 114 610 500 1420 1 1 22744503 450 -9.38 0.36 12 0.12 -211.00 5516.00 3555 20240122 -44.30 1873 20241206 5.71 3555 -44.30 20240122 1873 5.71 20241206 3555 -44.30 20240122 1873 5.71 20241206 0.34 N 066900 500 113 억 43952 N N 0 N 00 N