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
066980/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,,기타서비스,N,N,N,N, ,N,1660,130,2,8.50,562465919,345713,28.10,1535,1687,1535,1989,1071,1530,1626.97,0.97,0,138001,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,862,92.22,0.64,12,0.67,18.00,2605.00,3970,20240315,-58.19,1499,20240110,10.74,3970,-58.19,20240315,1499,10.74,20240110,3970,-58.19,20240315,1499,10.74,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,150605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1653,123,2,8.04,529115883,325573,26.46,1535,1687,1535,1989,1071,1530,1625.18,0.97,0,125339,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,858,91.83,0.63,12,0.63,18.00,2605.00,3970,20240315,-58.36,1499,20240110,10.27,3970,-58.36,20240315,1499,10.27,20240110,3970,-58.36,20240315,1499,10.27,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,140605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,101,2,6.60,466219879,287283,23.35,1535,1687,1535,1989,1071,1530,1622.86,0.97,0,99503,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,847,90.61,0.63,12,0.55,18.00,2605.00,3970,20240315,-58.92,1499,20240110,8.81,3970,-58.92,20240315,1499,8.81,20240110,3970,-58.92,20240315,1499,8.81,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,130604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1638,108,2,7.06,441075041,271905,22.10,1535,1687,1535,1989,1071,1530,1622.17,0.97,0,91891,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,851,91.00,0.63,12,0.52,18.00,2605.00,3970,20240315,-58.74,1499,20240110,9.27,3970,-58.74,20240315,1499,9.27,20240110,3970,-58.74,20240315,1499,9.27,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,120604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1623,93,2,6.08,357604209,220949,17.96,1535,1687,1535,1989,1071,1530,1618.49,0.97,0,66082,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,843,90.17,0.62,12,0.43,18.00,2605.00,3970,20240315,-59.12,1499,20240110,8.27,3970,-59.12,20240315,1499,8.27,20240110,3970,-59.12,20240315,1499,8.27,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,110603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1643,113,2,7.39,343515698,212334,17.26,1535,1687,1535,1989,1071,1530,1617.81,0.97,0,66838,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,853,91.28,0.63,12,0.41,18.00,2605.00,3970,20240315,-58.61,1499,20240110,9.61,3970,-58.61,20240315,1499,9.61,20240110,3970,-58.61,20240315,1499,9.61,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,100604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1611,81,2,5.29,303469068,187711,15.26,1535,1687,1535,1989,1071,1530,1616.68,0.97,0,55472,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,837,89.50,0.62,12,0.36,18.00,2605.00,3970,20240315,-59.42,1499,20240110,7.47,3970,-59.42,20240315,1499,7.47,20240110,3970,-59.42,20240315,1499,7.47,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241210,090608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,56,2,3.66,28766482,18480,1.50,1535,1598,1535,1989,1071,1530,1556.63,0.97,0,1409,1960,1744,1634,1418,1308,1690,1364,260,459,500,1040,1,1,51935125,824,88.11,0.61,12,0.04,18.00,2605.00,3970,20240315,-60.05,1499,20240110,5.80,3970,-60.05,20240315,1499,5.80,20240110,3970,-60.05,20240315,1499,5.80,20240110,0.72,N,066980,500,259 억,,504611,N,N,0,N,00,N
20241209,160601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1530,-95,5,-5.85,2026640647,1221717,579.37,1600,1850,1524,2110,1138,1625,1658.85,1.17,0,-101729,1726,1675,1626,1575,1526,1651,1551,260,485,500,1100,1,1,51935125,795,85.00,0.59,12,2.35,18.00,2605.00,3970,20240315,-61.46,1499,20240110,2.07,3970,-61.46,20240315,1499,2.07,20240110,3970,-61.46,20240315,1499,2.07,20240110,0.73,N,066980,500,259 억,,605601,N,N,0,N,00,N
20241209,150604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1538,-87,5,-5.35,1997123044,1202464,570.24,1600,1850,1524,2110,1138,1625,1660.86,1.17,0,-99888,1726,1675,1626,1575,1526,1651,1551,260,485,500,1100,1,1,51935125,799,85.44,0.59,12,2.32,18.00,2605.00,3970,20240315,-61.26,1499,20240110,2.60,3970,-61.26,20240315,1499,2.60,20240110,3970,-61.26,20240315,1499,2.60,20240110,0.73,N,066980,500,259 억,,605601,N,N,0,N,00,N
20241209,140603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1558,-67,5,-4.12,1849754902,1106664,524.81,1600,1850,1541,2110,1138,1625,1671.47,1.17,0,-117929,1726,1675,1626,1575,1526,1651,1551,260,485,500,1100,1,1,51935125,809,86.56,0.60,12,2.13,18.00,2605.00,3970,20240315,-60.76,1499,20240110,3.94,3970,-60.76,20240315,1499,3.94,20240110,3970,-60.76,20240315,1499,3.94,20240110,0.73,N,066980,500,259 억,,605601,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 기타서비스 N N N N N 1660 130 2 8.50 562465919 345713 28.10 1535 1687 1535 1989 1071 1530 1626.97 0.97 0 138001 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 862 92.22 0.64 12 0.67 18.00 2605.00 3970 20240315 -58.19 1499 20240110 10.74 3970 -58.19 20240315 1499 10.74 20240110 3970 -58.19 20240315 1499 10.74 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
3 20241210 150605 57 100.00 KOSDAQ 기타서비스 N N N N N 1653 123 2 8.04 529115883 325573 26.46 1535 1687 1535 1989 1071 1530 1625.18 0.97 0 125339 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 858 91.83 0.63 12 0.63 18.00 2605.00 3970 20240315 -58.36 1499 20240110 10.27 3970 -58.36 20240315 1499 10.27 20240110 3970 -58.36 20240315 1499 10.27 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
4 20241210 140605 57 100.00 KOSDAQ 기타서비스 N N N N N 1631 101 2 6.60 466219879 287283 23.35 1535 1687 1535 1989 1071 1530 1622.86 0.97 0 99503 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 847 90.61 0.63 12 0.55 18.00 2605.00 3970 20240315 -58.92 1499 20240110 8.81 3970 -58.92 20240315 1499 8.81 20240110 3970 -58.92 20240315 1499 8.81 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
5 20241210 130604 57 100.00 KOSDAQ 기타서비스 N N N N N 1638 108 2 7.06 441075041 271905 22.10 1535 1687 1535 1989 1071 1530 1622.17 0.97 0 91891 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 851 91.00 0.63 12 0.52 18.00 2605.00 3970 20240315 -58.74 1499 20240110 9.27 3970 -58.74 20240315 1499 9.27 20240110 3970 -58.74 20240315 1499 9.27 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
6 20241210 120604 57 100.00 KOSDAQ 기타서비스 N N N N N 1623 93 2 6.08 357604209 220949 17.96 1535 1687 1535 1989 1071 1530 1618.49 0.97 0 66082 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 843 90.17 0.62 12 0.43 18.00 2605.00 3970 20240315 -59.12 1499 20240110 8.27 3970 -59.12 20240315 1499 8.27 20240110 3970 -59.12 20240315 1499 8.27 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
7 20241210 110603 57 100.00 KOSDAQ 기타서비스 N N N N N 1643 113 2 7.39 343515698 212334 17.26 1535 1687 1535 1989 1071 1530 1617.81 0.97 0 66838 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 853 91.28 0.63 12 0.41 18.00 2605.00 3970 20240315 -58.61 1499 20240110 9.61 3970 -58.61 20240315 1499 9.61 20240110 3970 -58.61 20240315 1499 9.61 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
8 20241210 100604 57 100.00 KOSDAQ 기타서비스 N N N N N 1611 81 2 5.29 303469068 187711 15.26 1535 1687 1535 1989 1071 1530 1616.68 0.97 0 55472 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 837 89.50 0.62 12 0.36 18.00 2605.00 3970 20240315 -59.42 1499 20240110 7.47 3970 -59.42 20240315 1499 7.47 20240110 3970 -59.42 20240315 1499 7.47 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
9 20241210 090608 57 100.00 KOSDAQ 기타서비스 N N N N N 1586 56 2 3.66 28766482 18480 1.50 1535 1598 1535 1989 1071 1530 1556.63 0.97 0 1409 1960 1744 1634 1418 1308 1690 1364 260 459 500 1040 1 1 51935125 824 88.11 0.61 12 0.04 18.00 2605.00 3970 20240315 -60.05 1499 20240110 5.80 3970 -60.05 20240315 1499 5.80 20240110 3970 -60.05 20240315 1499 5.80 20240110 0.72 N 066980 500 259 억 504611 N N 0 N 00 N
10 20241209 160601 57 100.00 KOSDAQ 기타서비스 N N N N N 1530 -95 5 -5.85 2026640647 1221717 579.37 1600 1850 1524 2110 1138 1625 1658.85 1.17 0 -101729 1726 1675 1626 1575 1526 1651 1551 260 485 500 1100 1 1 51935125 795 85.00 0.59 12 2.35 18.00 2605.00 3970 20240315 -61.46 1499 20240110 2.07 3970 -61.46 20240315 1499 2.07 20240110 3970 -61.46 20240315 1499 2.07 20240110 0.73 N 066980 500 259 억 605601 N N 0 N 00 N
11 20241209 150604 57 100.00 KOSDAQ 기타서비스 N N N N N 1538 -87 5 -5.35 1997123044 1202464 570.24 1600 1850 1524 2110 1138 1625 1660.86 1.17 0 -99888 1726 1675 1626 1575 1526 1651 1551 260 485 500 1100 1 1 51935125 799 85.44 0.59 12 2.32 18.00 2605.00 3970 20240315 -61.26 1499 20240110 2.60 3970 -61.26 20240315 1499 2.60 20240110 3970 -61.26 20240315 1499 2.60 20240110 0.73 N 066980 500 259 억 605601 N N 0 N 00 N
12 20241209 140603 57 100.00 KOSDAQ 기타서비스 N N N N N 1558 -67 5 -4.12 1849754902 1106664 524.81 1600 1850 1541 2110 1138 1625 1671.47 1.17 0 -117929 1726 1675 1626 1575 1526 1651 1551 260 485 500 1100 1 1 51935125 809 86.56 0.60 12 2.13 18.00 2605.00 3970 20240315 -60.76 1499 20240110 3.94 3970 -60.76 20240315 1499 3.94 20240110 3970 -60.76 20240315 1499 3.94 20240110 0.73 N 066980 500 259 억 605601 N N 0 N 00 N