ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076080/price/prices-20241101.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
20241128,160713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1177,6,2,0.51,27661820,23678,44.40,1171,1180,1160,1522,820,1171,1168.25,1.08,0,-3044,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,266,-5.77,0.41,12,0.10,-204.00,2862.00,4145,20231130,-71.60,1136,20241127,3.61,3455,-65.93,20240102,1136,3.61,20241127,4145,-71.60,20231130,1136,3.61,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,150725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-1,5,-0.09,24939544,21363,40.06,1171,1180,1160,1522,820,1171,1167.42,1.08,0,-2639,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.74,0.41,12,0.09,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,140724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-1,5,-0.09,21931557,18775,35.20,1171,1180,1160,1522,820,1171,1168.13,1.08,0,-1819,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.74,0.41,12,0.08,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,130722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1170,-1,5,-0.09,20067248,17173,32.20,1171,1180,1160,1522,820,1171,1168.53,1.08,0,-1685,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.74,0.41,12,0.08,-204.00,2862.00,4145,20231130,-71.77,1136,20241127,2.99,3455,-66.14,20240102,1136,2.99,20241127,4145,-71.77,20231130,1136,2.99,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,120724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1169,-2,5,-0.17,15890606,13583,25.47,1171,1180,1163,1522,820,1171,1169.89,1.08,0,-1667,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,264,-5.73,0.41,12,0.06,-204.00,2862.00,4145,20231130,-71.80,1136,20241127,2.90,3455,-66.16,20240102,1136,2.90,20241127,4145,-71.80,20231130,1136,2.90,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,110726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1171,0,3,0.00,7175593,6106,11.45,1171,1180,1167,1522,820,1171,1175.17,1.08,0,251,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,265,-5.74,0.41,12,0.03,-204.00,2862.00,4145,20231130,-71.75,1136,20241127,3.08,3455,-66.11,20240102,1136,3.08,20241127,4145,-71.75,20231130,1136,3.08,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,100725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1178,7,2,0.60,4846360,4118,7.72,1171,1180,1171,1522,820,1171,1176.87,1.08,0,-22,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,266,-5.77,0.41,12,0.02,-204.00,2862.00,4145,20231130,-71.58,1136,20241127,3.70,3455,-65.90,20240102,1136,3.70,20241127,4145,-71.58,20231130,1136,3.70,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241128,090722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1180,9,2,0.77,769744,656,1.23,1171,1180,1171,1522,820,1171,1173.39,1.08,0,-7,1233,1202,1169,1138,1105,1185,1121,113,351,500,770,1,1,22594156,267,-5.78,0.41,12,0.00,-204.00,2862.00,4145,20231130,-71.53,1136,20241127,3.87,3455,-65.85,20240102,1136,3.87,20241127,4145,-71.53,20231130,1136,3.87,20241127,0.58,N,076080,500,112 억,,243930,N,N,0,N,00,N
20241127,160706,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1171,-20,5,-1.68,61649129,53039,278.48,1191,1200,1136,1548,834,1191,1162.33,1.12,0,-8537,1203,1196,1192,1185,1181,1195,1184,113,357,500,780,1,1,22594156,265,-5.74,0.41,12,0.23,-204.00,2862.00,4145,20231130,-71.75,1136,20241127,3.08,3455,-66.11,20240102,1136,3.08,20241127,4145,-71.75,20231130,1136,3.08,20241127,0.60,N,076080,500,112 억,,252467,N,N,0,N,00,N
20241127,150719,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1167,-24,5,-2.02,57404585,49396,259.35,1191,1200,1136,1548,834,1191,1162.13,1.12,0,-7279,1203,1196,1192,1185,1181,1195,1184,113,357,500,780,1,1,22594156,264,-5.72,0.41,12,0.22,-204.00,2862.00,4145,20231130,-71.85,1136,20241127,2.73,3455,-66.22,20240102,1136,2.73,20241127,4145,-71.85,20231130,1136,2.73,20241127,0.60,N,076080,500,112 억,,252467,N,N,0,N,00,N
20241127,140720,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1152,-39,5,-3.27,42151705,36200,190.07,1191,1200,1136,1548,834,1191,1164.41,1.12,0,-5653,1203,1196,1192,1185,1181,1195,1184,113,357,500,780,1,1,22594156,260,-5.65,0.40,12,0.16,-204.00,2862.00,4145,20231130,-72.21,1136,20241127,1.41,3455,-66.66,20240102,1136,1.41,20241127,4145,-72.21,20231130,1136,1.41,20241127,0.60,N,076080,500,112 억,,252467,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 20241128 160713 57 100.00 KOSDAQ 건설 N N N N N 1177 6 2 0.51 27661820 23678 44.40 1171 1180 1160 1522 820 1171 1168.25 1.08 0 -3044 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 266 -5.77 0.41 12 0.10 -204.00 2862.00 4145 20231130 -71.60 1136 20241127 3.61 3455 -65.93 20240102 1136 3.61 20241127 4145 -71.60 20231130 1136 3.61 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
3 20241128 150725 57 100.00 KOSDAQ 건설 N N N N N 1170 -1 5 -0.09 24939544 21363 40.06 1171 1180 1160 1522 820 1171 1167.42 1.08 0 -2639 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 264 -5.74 0.41 12 0.09 -204.00 2862.00 4145 20231130 -71.77 1136 20241127 2.99 3455 -66.14 20240102 1136 2.99 20241127 4145 -71.77 20231130 1136 2.99 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
4 20241128 140724 57 100.00 KOSDAQ 건설 N N N N N 1170 -1 5 -0.09 21931557 18775 35.20 1171 1180 1160 1522 820 1171 1168.13 1.08 0 -1819 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 264 -5.74 0.41 12 0.08 -204.00 2862.00 4145 20231130 -71.77 1136 20241127 2.99 3455 -66.14 20240102 1136 2.99 20241127 4145 -71.77 20231130 1136 2.99 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
5 20241128 130722 57 100.00 KOSDAQ 건설 N N N N N 1170 -1 5 -0.09 20067248 17173 32.20 1171 1180 1160 1522 820 1171 1168.53 1.08 0 -1685 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 264 -5.74 0.41 12 0.08 -204.00 2862.00 4145 20231130 -71.77 1136 20241127 2.99 3455 -66.14 20240102 1136 2.99 20241127 4145 -71.77 20231130 1136 2.99 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
6 20241128 120724 57 100.00 KOSDAQ 건설 N N N N N 1169 -2 5 -0.17 15890606 13583 25.47 1171 1180 1163 1522 820 1171 1169.89 1.08 0 -1667 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 264 -5.73 0.41 12 0.06 -204.00 2862.00 4145 20231130 -71.80 1136 20241127 2.90 3455 -66.16 20240102 1136 2.90 20241127 4145 -71.80 20231130 1136 2.90 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
7 20241128 110726 57 100.00 KOSDAQ 건설 N N N N N 1171 0 3 0.00 7175593 6106 11.45 1171 1180 1167 1522 820 1171 1175.17 1.08 0 251 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 265 -5.74 0.41 12 0.03 -204.00 2862.00 4145 20231130 -71.75 1136 20241127 3.08 3455 -66.11 20240102 1136 3.08 20241127 4145 -71.75 20231130 1136 3.08 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
8 20241128 100725 57 100.00 KOSDAQ 건설 N N N N N 1178 7 2 0.60 4846360 4118 7.72 1171 1180 1171 1522 820 1171 1176.87 1.08 0 -22 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 266 -5.77 0.41 12 0.02 -204.00 2862.00 4145 20231130 -71.58 1136 20241127 3.70 3455 -65.90 20240102 1136 3.70 20241127 4145 -71.58 20231130 1136 3.70 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
9 20241128 090722 57 100.00 KOSDAQ 건설 N N N N N 1180 9 2 0.77 769744 656 1.23 1171 1180 1171 1522 820 1171 1173.39 1.08 0 -7 1233 1202 1169 1138 1105 1185 1121 113 351 500 770 1 1 22594156 267 -5.78 0.41 12 0.00 -204.00 2862.00 4145 20231130 -71.53 1136 20241127 3.87 3455 -65.85 20240102 1136 3.87 20241127 4145 -71.53 20231130 1136 3.87 20241127 0.58 N 076080 500 112 억 243930 N N 0 N 00 N
10 20241127 160706 57 100.00 KOSDAQ 신저가 건설 N N N N N 1171 -20 5 -1.68 61649129 53039 278.48 1191 1200 1136 1548 834 1191 1162.33 1.12 0 -8537 1203 1196 1192 1185 1181 1195 1184 113 357 500 780 1 1 22594156 265 -5.74 0.41 12 0.23 -204.00 2862.00 4145 20231130 -71.75 1136 20241127 3.08 3455 -66.11 20240102 1136 3.08 20241127 4145 -71.75 20231130 1136 3.08 20241127 0.60 N 076080 500 112 억 252467 N N 0 N 00 N
11 20241127 150719 57 100.00 KOSDAQ 신저가 건설 N N N N N 1167 -24 5 -2.02 57404585 49396 259.35 1191 1200 1136 1548 834 1191 1162.13 1.12 0 -7279 1203 1196 1192 1185 1181 1195 1184 113 357 500 780 1 1 22594156 264 -5.72 0.41 12 0.22 -204.00 2862.00 4145 20231130 -71.85 1136 20241127 2.73 3455 -66.22 20240102 1136 2.73 20241127 4145 -71.85 20231130 1136 2.73 20241127 0.60 N 076080 500 112 억 252467 N N 0 N 00 N
12 20241127 140720 57 100.00 KOSDAQ 신저가 건설 N N N N N 1152 -39 5 -3.27 42151705 36200 190.07 1191 1200 1136 1548 834 1191 1164.41 1.12 0 -5653 1203 1196 1192 1185 1181 1195 1184 113 357 500 780 1 1 22594156 260 -5.65 0.40 12 0.16 -204.00 2862.00 4145 20231130 -72.21 1136 20241127 1.41 3455 -66.66 20240102 1136 1.41 20241127 4145 -72.21 20231130 1136 1.41 20241127 0.60 N 076080 500 112 억 252467 N N 0 N 00 N