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
066910/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
20241210,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,77,2,6.35,137150747,107579,43.38,1212,1304,1212,1575,849,1212,1274.88,0.00,0,28683,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,435,-3.28,1.97,12,0.32,-393.00,653.00,4060,20240320,-68.25,1205,20241209,6.97,4060,-68.25,20240320,1205,6.97,20241209,4060,-68.25,20240320,1205,6.97,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,77,2,6.35,133591844,104818,42.27,1212,1304,1212,1575,849,1212,1274.51,0.00,0,28699,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,435,-3.28,1.97,12,0.31,-393.00,653.00,4060,20240320,-68.25,1205,20241209,6.97,4060,-68.25,20240320,1205,6.97,20241209,4060,-68.25,20240320,1205,6.97,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1285,73,2,6.02,90680984,71586,28.87,1212,1298,1212,1575,849,1212,1266.74,0.00,0,16575,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,434,-3.27,1.97,12,0.21,-393.00,653.00,4060,20240320,-68.35,1205,20241209,6.64,4060,-68.35,20240320,1205,6.64,20241209,4060,-68.35,20240320,1205,6.64,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,130603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,56,2,4.62,52888606,41959,16.92,1212,1298,1212,1575,849,1212,1260.48,0.00,0,6992,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,428,-3.23,1.94,12,0.12,-393.00,653.00,4060,20240320,-68.77,1205,20241209,5.23,4060,-68.77,20240320,1205,5.23,20241209,4060,-68.77,20240320,1205,5.23,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1274,62,2,5.12,40946907,32388,13.06,1212,1298,1212,1575,849,1212,1264.26,0.00,0,6242,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,430,-3.24,1.95,12,0.10,-393.00,653.00,4060,20240320,-68.62,1205,20241209,5.73,4060,-68.62,20240320,1205,5.73,20241209,4060,-68.62,20240320,1205,5.73,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,68,2,5.61,37485103,29661,11.96,1212,1298,1212,1575,849,1212,1263.78,0.00,0,4738,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,432,-3.26,1.96,12,0.09,-393.00,653.00,4060,20240320,-68.47,1205,20241209,6.22,4060,-68.47,20240320,1205,6.22,20241209,4060,-68.47,20240320,1205,6.22,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,82,2,6.77,30277727,24024,9.69,1212,1298,1212,1575,849,1212,1260.31,0.00,0,4169,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,437,-3.29,1.98,12,0.07,-393.00,653.00,4060,20240320,-68.13,1205,20241209,7.39,4060,-68.13,20240320,1205,7.39,20241209,4060,-68.13,20240320,1205,7.39,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241210,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1259,47,2,3.88,1526667,1218,0.49,1212,1260,1212,1575,849,1212,1253.42,0.00,0,66,1320,1265,1235,1180,1150,1251,1166,169,363,500,820,1,1,33784259,425,-3.20,1.93,12,0.00,-393.00,653.00,4060,20240320,-68.99,1205,20241209,4.48,4060,-68.99,20240320,1205,4.48,20241209,4060,-68.99,20240320,1205,4.48,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241209,160601,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1212,-74,5,-5.75,303980975,246887,183.63,1286,1290,1205,1671,901,1286,1231.26,0.00,0,-36232,1371,1328,1294,1251,1217,1311,1234,169,385,500,870,1,1,33784259,409,-3.08,1.86,12,0.73,-393.00,653.00,4060,20240320,-70.15,1205,20241209,0.58,4060,-70.15,20240320,1205,0.58,20241209,4060,-70.15,20240320,1205,0.58,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241209,150604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1209,-77,5,-5.99,292428717,237332,176.52,1286,1290,1205,1671,901,1286,1232.15,0.00,0,-33462,1371,1328,1294,1251,1217,1311,1234,169,385,500,870,1,1,33784259,408,-3.08,1.85,12,0.70,-393.00,653.00,4060,20240320,-70.22,1205,20241209,0.33,4060,-70.22,20240320,1205,0.33,20241209,4060,-70.22,20240320,1205,0.33,20241209,0.01,N,066910,500,168 억,,0,N,N,0,N,00,N
20241209,140603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1220,-66,5,-5.13,274131625,222267,165.32,1286,1290,1205,1671,901,1286,1233.34,0.00,0,-33834,1371,1328,1294,1251,1217,1311,1234,169,385,500,870,1,1,33784259,412,-3.10,1.87,12,0.66,-393.00,653.00,4060,20240320,-69.95,1205,20241209,1.24,4060,-69.95,20240320,1205,1.24,20241209,4060,-69.95,20240320,1205,1.24,20241209,0.01,N,066910,500,168 억,,0,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 160603 57 100.00 KOSDAQ 유통 N N N N N 1289 77 2 6.35 137150747 107579 43.38 1212 1304 1212 1575 849 1212 1274.88 0.00 0 28683 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 435 -3.28 1.97 12 0.32 -393.00 653.00 4060 20240320 -68.25 1205 20241209 6.97 4060 -68.25 20240320 1205 6.97 20241209 4060 -68.25 20240320 1205 6.97 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
3 20241210 150605 57 100.00 KOSDAQ 유통 N N N N N 1289 77 2 6.35 133591844 104818 42.27 1212 1304 1212 1575 849 1212 1274.51 0.00 0 28699 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 435 -3.28 1.97 12 0.31 -393.00 653.00 4060 20240320 -68.25 1205 20241209 6.97 4060 -68.25 20240320 1205 6.97 20241209 4060 -68.25 20240320 1205 6.97 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
4 20241210 140604 57 100.00 KOSDAQ 유통 N N N N N 1285 73 2 6.02 90680984 71586 28.87 1212 1298 1212 1575 849 1212 1266.74 0.00 0 16575 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 434 -3.27 1.97 12 0.21 -393.00 653.00 4060 20240320 -68.35 1205 20241209 6.64 4060 -68.35 20240320 1205 6.64 20241209 4060 -68.35 20240320 1205 6.64 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
5 20241210 130603 57 100.00 KOSDAQ 유통 N N N N N 1268 56 2 4.62 52888606 41959 16.92 1212 1298 1212 1575 849 1212 1260.48 0.00 0 6992 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 428 -3.23 1.94 12 0.12 -393.00 653.00 4060 20240320 -68.77 1205 20241209 5.23 4060 -68.77 20240320 1205 5.23 20241209 4060 -68.77 20240320 1205 5.23 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
6 20241210 120604 57 100.00 KOSDAQ 유통 N N N N N 1274 62 2 5.12 40946907 32388 13.06 1212 1298 1212 1575 849 1212 1264.26 0.00 0 6242 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 430 -3.24 1.95 12 0.10 -393.00 653.00 4060 20240320 -68.62 1205 20241209 5.73 4060 -68.62 20240320 1205 5.73 20241209 4060 -68.62 20240320 1205 5.73 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
7 20241210 110603 57 100.00 KOSDAQ 유통 N N N N N 1280 68 2 5.61 37485103 29661 11.96 1212 1298 1212 1575 849 1212 1263.78 0.00 0 4738 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 432 -3.26 1.96 12 0.09 -393.00 653.00 4060 20240320 -68.47 1205 20241209 6.22 4060 -68.47 20240320 1205 6.22 20241209 4060 -68.47 20240320 1205 6.22 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
8 20241210 100603 57 100.00 KOSDAQ 유통 N N N N N 1294 82 2 6.77 30277727 24024 9.69 1212 1298 1212 1575 849 1212 1260.31 0.00 0 4169 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 437 -3.29 1.98 12 0.07 -393.00 653.00 4060 20240320 -68.13 1205 20241209 7.39 4060 -68.13 20240320 1205 7.39 20241209 4060 -68.13 20240320 1205 7.39 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
9 20241210 090607 57 100.00 KOSDAQ 유통 N N N N N 1259 47 2 3.88 1526667 1218 0.49 1212 1260 1212 1575 849 1212 1253.42 0.00 0 66 1320 1265 1235 1180 1150 1251 1166 169 363 500 820 1 1 33784259 425 -3.20 1.93 12 0.00 -393.00 653.00 4060 20240320 -68.99 1205 20241209 4.48 4060 -68.99 20240320 1205 4.48 20241209 4060 -68.99 20240320 1205 4.48 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
10 20241209 160601 57 100.00 KOSDAQ 신저가 유통 N N N N N 1212 -74 5 -5.75 303980975 246887 183.63 1286 1290 1205 1671 901 1286 1231.26 0.00 0 -36232 1371 1328 1294 1251 1217 1311 1234 169 385 500 870 1 1 33784259 409 -3.08 1.86 12 0.73 -393.00 653.00 4060 20240320 -70.15 1205 20241209 0.58 4060 -70.15 20240320 1205 0.58 20241209 4060 -70.15 20240320 1205 0.58 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
11 20241209 150604 57 100.00 KOSDAQ 신저가 유통 N N N N N 1209 -77 5 -5.99 292428717 237332 176.52 1286 1290 1205 1671 901 1286 1232.15 0.00 0 -33462 1371 1328 1294 1251 1217 1311 1234 169 385 500 870 1 1 33784259 408 -3.08 1.85 12 0.70 -393.00 653.00 4060 20240320 -70.22 1205 20241209 0.33 4060 -70.22 20240320 1205 0.33 20241209 4060 -70.22 20240320 1205 0.33 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N
12 20241209 140603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1220 -66 5 -5.13 274131625 222267 165.32 1286 1290 1205 1671 901 1286 1233.34 0.00 0 -33834 1371 1328 1294 1251 1217 1311 1234 169 385 500 870 1 1 33784259 412 -3.10 1.87 12 0.66 -393.00 653.00 4060 20240320 -69.95 1205 20241209 1.24 4060 -69.95 20240320 1205 1.24 20241209 4060 -69.95 20240320 1205 1.24 20241209 0.01 N 066910 500 168 억 0 N N 0 N 00 N