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
100660/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
20241210,160730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3405,305,2,9.84,476001160,144303,93.09,3100,3415,3100,4030,2170,3100,3299.46,1.61,0,79630,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,429,22.25,0.65,12,1.15,153.00,5214.00,6050,20240607,-43.72,3100,20241210,9.84,6050,-43.72,20240607,3100,9.84,20241210,6050,-43.72,20240607,3100,9.84,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,150731,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3400,300,2,9.68,459495465,139457,89.97,3100,3410,3100,4030,2170,3100,3295.74,1.61,0,79845,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,428,22.22,0.65,12,1.11,153.00,5214.00,6050,20240607,-43.80,3100,20241210,9.68,6050,-43.80,20240607,3100,9.68,20241210,6050,-43.80,20240607,3100,9.68,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,140731,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3385,285,2,9.19,437789610,133061,85.84,3100,3410,3100,4030,2170,3100,3291.01,1.61,0,74652,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,427,22.12,0.65,12,1.06,153.00,5214.00,6050,20240607,-44.05,3100,20241210,9.19,6050,-44.05,20240607,3100,9.19,20241210,6050,-44.05,20240607,3100,9.19,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,130730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3370,270,2,8.71,410236320,124900,80.58,3100,3410,3100,4030,2170,3100,3285.42,1.61,0,68566,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,425,22.03,0.65,12,0.99,153.00,5214.00,6050,20240607,-44.30,3100,20241210,8.71,6050,-44.30,20240607,3100,8.71,20241210,6050,-44.30,20240607,3100,8.71,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,120731,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3350,250,2,8.06,382530605,116632,75.24,3100,3410,3100,4030,2170,3100,3280.75,1.61,0,63333,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,422,21.90,0.64,12,0.93,153.00,5214.00,6050,20240607,-44.63,3100,20241210,8.06,6050,-44.63,20240607,3100,8.06,20241210,6050,-44.63,20240607,3100,8.06,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,110730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3365,265,2,8.55,281444455,86740,55.96,3100,3370,3100,4030,2170,3100,3245.71,1.61,0,50769,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,424,21.99,0.65,12,0.69,153.00,5214.00,6050,20240607,-44.38,3100,20241210,8.55,6050,-44.38,20240607,3100,8.55,20241210,6050,-44.38,20240607,3100,8.55,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,100731,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3335,235,2,7.58,241081325,74722,48.21,3100,3335,3100,4030,2170,3100,3227.41,1.61,0,49108,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,420,21.80,0.64,12,0.59,153.00,5214.00,6050,20240607,-44.88,3100,20241210,7.58,6050,-44.88,20240607,3100,7.58,20241210,6050,-44.88,20240607,3100,7.58,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241210,090735,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3225,125,2,4.03,86159565,27289,17.61,3100,3230,3100,4030,2170,3100,3158.60,1.61,0,19329,3526,3312,3206,2992,2886,3260,2940,63,930,500,2040,5,1,12600000,406,21.08,0.62,12,0.22,153.00,5214.00,6050,20240607,-46.69,3100,20241210,4.03,6050,-46.69,20240607,3100,4.03,20241210,6050,-46.69,20240607,3100,4.03,20241210,3.77,N,100660,500,63 억,,202892,N,N,0,N,00,N
20241209,160728,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3100,-335,5,-9.75,481914425,150305,97.66,3400,3420,3100,4465,2405,3435,3206.39,1.58,0,3610,3715,3575,3445,3305,3175,3510,3240,63,1030,500,2260,5,1,12600000,391,20.26,0.59,12,1.19,153.00,5214.00,6050,20240607,-48.76,3100,20241209,0.00,6050,-48.76,20240607,3100,0.00,20241209,6050,-48.76,20240607,3100,0.00,20241209,3.87,N,100660,500,63 억,,199056,N,N,0,N,00,N
20241209,150728,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3155,-280,5,-8.15,436246010,135618,88.12,3400,3420,3130,4465,2405,3435,3216.73,1.58,0,2192,3715,3575,3445,3305,3175,3510,3240,63,1030,500,2260,5,1,12600000,398,20.62,0.61,12,1.08,153.00,5214.00,6050,20240607,-47.85,3130,20241209,0.80,6050,-47.85,20240607,3130,0.80,20241209,6050,-47.85,20240607,3130,0.80,20241209,3.87,N,100660,500,63 억,,199056,N,N,0,N,00,N
20241209,140730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3180,-255,5,-7.42,357191335,110543,71.82,3400,3420,3160,4465,2405,3435,3231.24,1.58,0,-3057,3715,3575,3445,3305,3175,3510,3240,63,1030,500,2260,5,1,12600000,401,20.78,0.61,12,0.88,153.00,5214.00,6050,20240607,-47.44,3160,20241209,0.63,6050,-47.44,20240607,3160,0.63,20241209,6050,-47.44,20240607,3160,0.63,20241209,3.87,N,100660,500,63 억,,199056,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 160730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3405 305 2 9.84 476001160 144303 93.09 3100 3415 3100 4030 2170 3100 3299.46 1.61 0 79630 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 429 22.25 0.65 12 1.15 153.00 5214.00 6050 20240607 -43.72 3100 20241210 9.84 6050 -43.72 20240607 3100 9.84 20241210 6050 -43.72 20240607 3100 9.84 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
3 20241210 150731 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3400 300 2 9.68 459495465 139457 89.97 3100 3410 3100 4030 2170 3100 3295.74 1.61 0 79845 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 428 22.22 0.65 12 1.11 153.00 5214.00 6050 20240607 -43.80 3100 20241210 9.68 6050 -43.80 20240607 3100 9.68 20241210 6050 -43.80 20240607 3100 9.68 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
4 20241210 140731 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3385 285 2 9.19 437789610 133061 85.84 3100 3410 3100 4030 2170 3100 3291.01 1.61 0 74652 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 427 22.12 0.65 12 1.06 153.00 5214.00 6050 20240607 -44.05 3100 20241210 9.19 6050 -44.05 20240607 3100 9.19 20241210 6050 -44.05 20240607 3100 9.19 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
5 20241210 130730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3370 270 2 8.71 410236320 124900 80.58 3100 3410 3100 4030 2170 3100 3285.42 1.61 0 68566 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 425 22.03 0.65 12 0.99 153.00 5214.00 6050 20240607 -44.30 3100 20241210 8.71 6050 -44.30 20240607 3100 8.71 20241210 6050 -44.30 20240607 3100 8.71 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
6 20241210 120731 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3350 250 2 8.06 382530605 116632 75.24 3100 3410 3100 4030 2170 3100 3280.75 1.61 0 63333 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 422 21.90 0.64 12 0.93 153.00 5214.00 6050 20240607 -44.63 3100 20241210 8.06 6050 -44.63 20240607 3100 8.06 20241210 6050 -44.63 20240607 3100 8.06 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
7 20241210 110730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3365 265 2 8.55 281444455 86740 55.96 3100 3370 3100 4030 2170 3100 3245.71 1.61 0 50769 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 424 21.99 0.65 12 0.69 153.00 5214.00 6050 20240607 -44.38 3100 20241210 8.55 6050 -44.38 20240607 3100 8.55 20241210 6050 -44.38 20240607 3100 8.55 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
8 20241210 100731 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3335 235 2 7.58 241081325 74722 48.21 3100 3335 3100 4030 2170 3100 3227.41 1.61 0 49108 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 420 21.80 0.64 12 0.59 153.00 5214.00 6050 20240607 -44.88 3100 20241210 7.58 6050 -44.88 20240607 3100 7.58 20241210 6050 -44.88 20240607 3100 7.58 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
9 20241210 090735 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3225 125 2 4.03 86159565 27289 17.61 3100 3230 3100 4030 2170 3100 3158.60 1.61 0 19329 3526 3312 3206 2992 2886 3260 2940 63 930 500 2040 5 1 12600000 406 21.08 0.62 12 0.22 153.00 5214.00 6050 20240607 -46.69 3100 20241210 4.03 6050 -46.69 20240607 3100 4.03 20241210 6050 -46.69 20240607 3100 4.03 20241210 3.77 N 100660 500 63 억 202892 N N 0 N 00 N
10 20241209 160728 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3100 -335 5 -9.75 481914425 150305 97.66 3400 3420 3100 4465 2405 3435 3206.39 1.58 0 3610 3715 3575 3445 3305 3175 3510 3240 63 1030 500 2260 5 1 12600000 391 20.26 0.59 12 1.19 153.00 5214.00 6050 20240607 -48.76 3100 20241209 0.00 6050 -48.76 20240607 3100 0.00 20241209 6050 -48.76 20240607 3100 0.00 20241209 3.87 N 100660 500 63 억 199056 N N 0 N 00 N
11 20241209 150728 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3155 -280 5 -8.15 436246010 135618 88.12 3400 3420 3130 4465 2405 3435 3216.73 1.58 0 2192 3715 3575 3445 3305 3175 3510 3240 63 1030 500 2260 5 1 12600000 398 20.62 0.61 12 1.08 153.00 5214.00 6050 20240607 -47.85 3130 20241209 0.80 6050 -47.85 20240607 3130 0.80 20241209 6050 -47.85 20240607 3130 0.80 20241209 3.87 N 100660 500 63 억 199056 N N 0 N 00 N
12 20241209 140730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3180 -255 5 -7.42 357191335 110543 71.82 3400 3420 3160 4465 2405 3435 3231.24 1.58 0 -3057 3715 3575 3445 3305 3175 3510 3240 63 1030 500 2260 5 1 12600000 401 20.78 0.61 12 0.88 153.00 5214.00 6050 20240607 -47.44 3160 20241209 0.63 6050 -47.44 20240607 3160 0.63 20241209 6050 -47.44 20240607 3160 0.63 20241209 3.87 N 100660 500 63 억 199056 N N 0 N 00 N