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
007680/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
20241210,160226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,120,2,2.96,16782665,4037,30.08,4050,4260,4050,5270,2840,4055,4157.21,0.56,0,-694,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,561,-0.98,0.20,12,0.03,-4272.00,20879.00,5530,20231207,-24.50,3935,20240711,6.10,5420,-22.97,20240102,3935,6.10,20240711,5530,-24.50,20231214,3935,6.10,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,150226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,175,2,4.32,16356815,3935,29.32,4050,4260,4050,5270,2840,4055,4156.75,0.56,0,-694,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,569,-0.99,0.20,12,0.03,-4272.00,20879.00,5530,20231207,-23.51,3935,20240711,7.50,5420,-21.96,20240102,3935,7.50,20240711,5530,-23.51,20231214,3935,7.50,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,140226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,85,2,2.10,9932860,2412,17.97,4050,4260,4050,5270,2840,4055,4118.10,0.56,0,109,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,557,-0.97,0.20,12,0.02,-4272.00,20879.00,5530,20231207,-25.14,3935,20240711,5.21,5420,-23.62,20240102,3935,5.21,20240711,5530,-25.14,20231214,3935,5.21,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,130225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,85,2,2.10,9792100,2378,17.72,4050,4260,4050,5270,2840,4055,4117.79,0.56,0,109,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,557,-0.97,0.20,12,0.02,-4272.00,20879.00,5530,20231207,-25.14,3935,20240711,5.21,5420,-23.62,20240102,3935,5.21,20240711,5530,-25.14,20231214,3935,5.21,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,120225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,150,2,3.70,5684840,1378,10.27,4050,4260,4050,5270,2840,4055,4125.43,0.56,0,23,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,565,-0.98,0.20,12,0.01,-4272.00,20879.00,5530,20231207,-23.96,3935,20240711,6.86,5420,-22.42,20240102,3935,6.86,20240711,5530,-23.96,20231214,3935,6.86,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,110225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,135,2,3.33,4743965,1154,8.60,4050,4260,4050,5270,2840,4055,4110.89,0.56,0,2,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,563,-0.98,0.20,12,0.01,-4272.00,20879.00,5530,20231207,-24.23,3935,20240711,6.48,5420,-22.69,20240102,3935,6.48,20240711,5530,-24.23,20231214,3935,6.48,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,100225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4115,60,2,1.48,4170150,1017,7.58,4050,4260,4050,5270,2840,4055,4100.44,0.56,0,9,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,553,-0.96,0.20,12,0.01,-4272.00,20879.00,5530,20231207,-25.59,3935,20240711,4.57,5420,-24.08,20240102,3935,4.57,20240711,5530,-25.59,20231214,3935,4.57,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241210,090227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,95,2,2.34,2679105,661,4.92,4050,4150,4050,5270,2840,4055,4053.11,0.56,0,49,4348,4201,4128,3981,3908,4165,3945,67,1215,500,2910,5,1,13446474,558,-0.97,0.20,12,0.00,-4272.00,20879.00,5530,20231207,-24.95,3935,20240711,5.46,5420,-23.43,20240102,3935,5.46,20240711,5530,-24.95,20231214,3935,5.46,20240711,0.12,N,007680,500,67 억,,75295,N,N,0,N,00,N
20241209,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-240,5,-5.59,46717850,11223,314.37,4240,4275,4055,5580,3010,4295,4195.11,0.56,0,353,4405,4350,4315,4260,4225,4332,4242,67,1285,500,3090,5,1,13446474,545,-0.95,0.19,12,0.08,-4272.00,20879.00,5530,20231207,-26.67,3935,20240711,3.05,5420,-25.18,20240102,3935,3.05,20240711,5530,-26.67,20231214,3935,3.05,20240711,0.15,N,007680,500,67 억,,75205,N,N,0,N,00,N
20241209,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-110,5,-2.56,33483935,7960,222.97,4240,4275,4060,5580,3010,4295,4206.52,0.56,0,134,4405,4350,4315,4260,4225,4332,4242,67,1285,500,3090,5,1,13446474,563,-0.98,0.20,12,0.06,-4272.00,20879.00,5530,20231207,-24.32,3935,20240711,6.35,5420,-22.79,20240102,3935,6.35,20240711,5530,-24.32,20231214,3935,6.35,20240711,0.15,N,007680,500,67 억,,75205,N,N,0,N,00,N
20241209,140225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,-165,5,-3.84,28262000,6709,187.93,4240,4275,4060,5580,3010,4295,4212.55,0.56,0,136,4405,4350,4315,4260,4225,4332,4242,67,1285,500,3090,5,1,13446474,555,-0.97,0.20,12,0.05,-4272.00,20879.00,5530,20231207,-25.32,3935,20240711,4.96,5420,-23.80,20240102,3935,4.96,20240711,5530,-25.32,20231214,3935,4.96,20240711,0.15,N,007680,500,67 억,,75205,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 160226 57 100.00 KOSDAQ 건설 N N N N N 4175 120 2 2.96 16782665 4037 30.08 4050 4260 4050 5270 2840 4055 4157.21 0.56 0 -694 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 561 -0.98 0.20 12 0.03 -4272.00 20879.00 5530 20231207 -24.50 3935 20240711 6.10 5420 -22.97 20240102 3935 6.10 20240711 5530 -24.50 20231214 3935 6.10 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
3 20241210 150226 57 100.00 KOSDAQ 건설 N N N N N 4230 175 2 4.32 16356815 3935 29.32 4050 4260 4050 5270 2840 4055 4156.75 0.56 0 -694 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 569 -0.99 0.20 12 0.03 -4272.00 20879.00 5530 20231207 -23.51 3935 20240711 7.50 5420 -21.96 20240102 3935 7.50 20240711 5530 -23.51 20231214 3935 7.50 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
4 20241210 140226 57 100.00 KOSDAQ 건설 N N N N N 4140 85 2 2.10 9932860 2412 17.97 4050 4260 4050 5270 2840 4055 4118.10 0.56 0 109 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 557 -0.97 0.20 12 0.02 -4272.00 20879.00 5530 20231207 -25.14 3935 20240711 5.21 5420 -23.62 20240102 3935 5.21 20240711 5530 -25.14 20231214 3935 5.21 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
5 20241210 130225 57 100.00 KOSDAQ 건설 N N N N N 4140 85 2 2.10 9792100 2378 17.72 4050 4260 4050 5270 2840 4055 4117.79 0.56 0 109 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 557 -0.97 0.20 12 0.02 -4272.00 20879.00 5530 20231207 -25.14 3935 20240711 5.21 5420 -23.62 20240102 3935 5.21 20240711 5530 -25.14 20231214 3935 5.21 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
6 20241210 120225 57 100.00 KOSDAQ 건설 N N N N N 4205 150 2 3.70 5684840 1378 10.27 4050 4260 4050 5270 2840 4055 4125.43 0.56 0 23 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 565 -0.98 0.20 12 0.01 -4272.00 20879.00 5530 20231207 -23.96 3935 20240711 6.86 5420 -22.42 20240102 3935 6.86 20240711 5530 -23.96 20231214 3935 6.86 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
7 20241210 110225 57 100.00 KOSDAQ 건설 N N N N N 4190 135 2 3.33 4743965 1154 8.60 4050 4260 4050 5270 2840 4055 4110.89 0.56 0 2 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 563 -0.98 0.20 12 0.01 -4272.00 20879.00 5530 20231207 -24.23 3935 20240711 6.48 5420 -22.69 20240102 3935 6.48 20240711 5530 -24.23 20231214 3935 6.48 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
8 20241210 100225 57 100.00 KOSDAQ 건설 N N N N N 4115 60 2 1.48 4170150 1017 7.58 4050 4260 4050 5270 2840 4055 4100.44 0.56 0 9 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 553 -0.96 0.20 12 0.01 -4272.00 20879.00 5530 20231207 -25.59 3935 20240711 4.57 5420 -24.08 20240102 3935 4.57 20240711 5530 -25.59 20231214 3935 4.57 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
9 20241210 090227 57 100.00 KOSDAQ 건설 N N N N N 4150 95 2 2.34 2679105 661 4.92 4050 4150 4050 5270 2840 4055 4053.11 0.56 0 49 4348 4201 4128 3981 3908 4165 3945 67 1215 500 2910 5 1 13446474 558 -0.97 0.20 12 0.00 -4272.00 20879.00 5530 20231207 -24.95 3935 20240711 5.46 5420 -23.43 20240102 3935 5.46 20240711 5530 -24.95 20231214 3935 5.46 20240711 0.12 N 007680 500 67 억 75295 N N 0 N 00 N
10 20241209 160224 57 100.00 KOSDAQ 건설 N N N N N 4055 -240 5 -5.59 46717850 11223 314.37 4240 4275 4055 5580 3010 4295 4195.11 0.56 0 353 4405 4350 4315 4260 4225 4332 4242 67 1285 500 3090 5 1 13446474 545 -0.95 0.19 12 0.08 -4272.00 20879.00 5530 20231207 -26.67 3935 20240711 3.05 5420 -25.18 20240102 3935 3.05 20240711 5530 -26.67 20231214 3935 3.05 20240711 0.15 N 007680 500 67 억 75205 N N 0 N 00 N
11 20241209 150225 57 100.00 KOSDAQ 건설 N N N N N 4185 -110 5 -2.56 33483935 7960 222.97 4240 4275 4060 5580 3010 4295 4206.52 0.56 0 134 4405 4350 4315 4260 4225 4332 4242 67 1285 500 3090 5 1 13446474 563 -0.98 0.20 12 0.06 -4272.00 20879.00 5530 20231207 -24.32 3935 20240711 6.35 5420 -22.79 20240102 3935 6.35 20240711 5530 -24.32 20231214 3935 6.35 20240711 0.15 N 007680 500 67 억 75205 N N 0 N 00 N
12 20241209 140225 57 100.00 KOSDAQ 건설 N N N N N 4130 -165 5 -3.84 28262000 6709 187.93 4240 4275 4060 5580 3010 4295 4212.55 0.56 0 136 4405 4350 4315 4260 4225 4332 4242 67 1285 500 3090 5 1 13446474 555 -0.97 0.20 12 0.05 -4272.00 20879.00 5530 20231207 -25.32 3935 20240711 4.96 5420 -23.80 20240102 3935 4.96 20240711 5530 -25.32 20231214 3935 4.96 20240711 0.15 N 007680 500 67 억 75205 N N 0 N 00 N