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
076080/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
20241210,160625,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,974,39,2,4.17,24668507,25553,13.14,935,976,935,1215,655,935,965.39,0.91,0,-3803,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,220,-4.77,0.34,12,0.11,-204.00,2862.00,3940,20231204,-75.28,850,20241209,14.59,3455,-71.81,20240102,850,14.59,20241209,3920,-75.15,20231227,850,14.59,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,150627,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,972,37,2,3.96,19266458,20006,10.28,935,976,935,1215,655,935,963.03,0.91,0,-3566,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,220,-4.76,0.34,12,0.09,-204.00,2862.00,3940,20231204,-75.33,850,20241209,14.35,3455,-71.87,20240102,850,14.35,20241209,3920,-75.20,20231227,850,14.35,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,140627,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,968,33,2,3.53,13193650,13718,7.05,935,976,935,1215,655,935,961.78,0.91,0,-3373,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,219,-4.75,0.34,12,0.06,-204.00,2862.00,3940,20231204,-75.43,850,20241209,13.88,3455,-71.98,20240102,850,13.88,20241209,3920,-75.31,20231227,850,13.88,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,130626,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,973,38,2,4.06,12664096,13172,6.77,935,976,935,1215,655,935,961.44,0.91,0,-3106,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,220,-4.77,0.34,12,0.06,-204.00,2862.00,3940,20231204,-75.30,850,20241209,14.47,3455,-71.84,20240102,850,14.47,20241209,3920,-75.18,20231227,850,14.47,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,120626,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,971,36,2,3.85,11202787,11667,6.00,935,976,935,1215,655,935,960.21,0.91,0,-2560,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,219,-4.76,0.34,12,0.05,-204.00,2862.00,3940,20231204,-75.36,850,20241209,14.24,3455,-71.90,20240102,850,14.24,20241209,3920,-75.23,20231227,850,14.24,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,110625,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,973,38,2,4.06,9327812,9726,5.00,935,976,935,1215,655,935,959.06,0.91,0,-2009,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,220,-4.77,0.34,12,0.04,-204.00,2862.00,3940,20231204,-75.30,850,20241209,14.47,3455,-71.84,20240102,850,14.47,20241209,3920,-75.18,20231227,850,14.47,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,100626,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,971,36,2,3.85,7889426,8237,4.23,935,976,935,1215,655,935,957.80,0.91,0,-1588,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,219,-4.76,0.34,12,0.04,-204.00,2862.00,3940,20231204,-75.36,850,20241209,14.24,3455,-71.90,20240102,850,14.24,20241209,3920,-75.23,20231227,850,14.24,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241210,090630,54,100.00,KOSDAQ,,건설,N,N,N,N, ,N,940,5,2,0.53,2016410,2156,1.11,935,940,935,1215,655,935,935.26,0.91,0,0,1150,1042,946,838,742,994,790,113,280,500,610,1,1,22594156,212,-4.61,0.33,12,0.01,-204.00,2862.00,3940,20231204,-76.14,850,20241209,10.59,3455,-72.79,20240102,850,10.59,20241209,3920,-76.02,20231227,850,10.59,20241209,0.56,N,076080,500,112 억,,205533,N,N,0,N,01,N
20241209,160623,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,935,-123,5,-11.63,184936114,193980,297.72,1039,1054,850,1375,741,1058,953.38,0.90,0,2241,1134,1096,1072,1034,1010,1084,1022,113,317,500,690,1,1,22594156,211,-4.58,0.33,12,0.86,-204.00,2862.00,4145,20231130,-77.44,850,20241209,10.00,3455,-72.94,20240102,850,10.00,20241209,3920,-76.15,20231227,850,10.00,20241209,0.58,N,076080,500,112 억,,203211,N,N,0,N,00,N
20241209,150626,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,955,-103,5,-9.74,171680113,179809,275.97,1039,1054,850,1375,741,1058,954.79,0.90,0,3216,1134,1096,1072,1034,1010,1084,1022,113,317,500,690,1,1,22594156,216,-4.68,0.33,12,0.80,-204.00,2862.00,4145,20231130,-76.96,850,20241209,12.35,3455,-72.36,20240102,850,12.35,20241209,3920,-75.64,20231227,850,12.35,20241209,0.58,N,076080,500,112 억,,203211,N,N,0,N,00,N
20241209,140625,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,902,-156,5,-14.74,121847944,124710,191.40,1039,1054,850,1375,741,1058,977.05,0.90,0,-3755,1134,1096,1072,1034,1010,1084,1022,113,317,500,690,1,1,22594156,204,-4.42,0.32,12,0.55,-204.00,2862.00,4145,20231130,-78.24,850,20241209,6.12,3455,-73.89,20240102,850,6.12,20241209,3920,-76.99,20231227,850,6.12,20241209,0.58,N,076080,500,112 억,,203211,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 160625 54 100.00 KOSDAQ 건설 N N N N N 974 39 2 4.17 24668507 25553 13.14 935 976 935 1215 655 935 965.39 0.91 0 -3803 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 220 -4.77 0.34 12 0.11 -204.00 2862.00 3940 20231204 -75.28 850 20241209 14.59 3455 -71.81 20240102 850 14.59 20241209 3920 -75.15 20231227 850 14.59 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
3 20241210 150627 54 100.00 KOSDAQ 건설 N N N N N 972 37 2 3.96 19266458 20006 10.28 935 976 935 1215 655 935 963.03 0.91 0 -3566 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 220 -4.76 0.34 12 0.09 -204.00 2862.00 3940 20231204 -75.33 850 20241209 14.35 3455 -71.87 20240102 850 14.35 20241209 3920 -75.20 20231227 850 14.35 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
4 20241210 140627 54 100.00 KOSDAQ 건설 N N N N N 968 33 2 3.53 13193650 13718 7.05 935 976 935 1215 655 935 961.78 0.91 0 -3373 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 219 -4.75 0.34 12 0.06 -204.00 2862.00 3940 20231204 -75.43 850 20241209 13.88 3455 -71.98 20240102 850 13.88 20241209 3920 -75.31 20231227 850 13.88 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
5 20241210 130626 54 100.00 KOSDAQ 건설 N N N N N 973 38 2 4.06 12664096 13172 6.77 935 976 935 1215 655 935 961.44 0.91 0 -3106 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 220 -4.77 0.34 12 0.06 -204.00 2862.00 3940 20231204 -75.30 850 20241209 14.47 3455 -71.84 20240102 850 14.47 20241209 3920 -75.18 20231227 850 14.47 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
6 20241210 120626 54 100.00 KOSDAQ 건설 N N N N N 971 36 2 3.85 11202787 11667 6.00 935 976 935 1215 655 935 960.21 0.91 0 -2560 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 219 -4.76 0.34 12 0.05 -204.00 2862.00 3940 20231204 -75.36 850 20241209 14.24 3455 -71.90 20240102 850 14.24 20241209 3920 -75.23 20231227 850 14.24 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
7 20241210 110625 54 100.00 KOSDAQ 건설 N N N N N 973 38 2 4.06 9327812 9726 5.00 935 976 935 1215 655 935 959.06 0.91 0 -2009 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 220 -4.77 0.34 12 0.04 -204.00 2862.00 3940 20231204 -75.30 850 20241209 14.47 3455 -71.84 20240102 850 14.47 20241209 3920 -75.18 20231227 850 14.47 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
8 20241210 100626 54 100.00 KOSDAQ 건설 N N N N N 971 36 2 3.85 7889426 8237 4.23 935 976 935 1215 655 935 957.80 0.91 0 -1588 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 219 -4.76 0.34 12 0.04 -204.00 2862.00 3940 20231204 -75.36 850 20241209 14.24 3455 -71.90 20240102 850 14.24 20241209 3920 -75.23 20231227 850 14.24 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
9 20241210 090630 54 100.00 KOSDAQ 건설 N N N N N 940 5 2 0.53 2016410 2156 1.11 935 940 935 1215 655 935 935.26 0.91 0 0 1150 1042 946 838 742 994 790 113 280 500 610 1 1 22594156 212 -4.61 0.33 12 0.01 -204.00 2862.00 3940 20231204 -76.14 850 20241209 10.59 3455 -72.79 20240102 850 10.59 20241209 3920 -76.02 20231227 850 10.59 20241209 0.56 N 076080 500 112 억 205533 N N 0 N 01 N
10 20241209 160623 57 100.00 KOSDAQ 신저가 건설 N N N N N 935 -123 5 -11.63 184936114 193980 297.72 1039 1054 850 1375 741 1058 953.38 0.90 0 2241 1134 1096 1072 1034 1010 1084 1022 113 317 500 690 1 1 22594156 211 -4.58 0.33 12 0.86 -204.00 2862.00 4145 20231130 -77.44 850 20241209 10.00 3455 -72.94 20240102 850 10.00 20241209 3920 -76.15 20231227 850 10.00 20241209 0.58 N 076080 500 112 억 203211 N N 0 N 00 N
11 20241209 150626 57 100.00 KOSDAQ 신저가 건설 N N N N N 955 -103 5 -9.74 171680113 179809 275.97 1039 1054 850 1375 741 1058 954.79 0.90 0 3216 1134 1096 1072 1034 1010 1084 1022 113 317 500 690 1 1 22594156 216 -4.68 0.33 12 0.80 -204.00 2862.00 4145 20231130 -76.96 850 20241209 12.35 3455 -72.36 20240102 850 12.35 20241209 3920 -75.64 20231227 850 12.35 20241209 0.58 N 076080 500 112 억 203211 N N 0 N 00 N
12 20241209 140625 57 100.00 KOSDAQ 신저가 건설 N N N N N 902 -156 5 -14.74 121847944 124710 191.40 1039 1054 850 1375 741 1058 977.05 0.90 0 -3755 1134 1096 1072 1034 1010 1084 1022 113 317 500 690 1 1 22594156 204 -4.42 0.32 12 0.55 -204.00 2862.00 4145 20231130 -78.24 850 20241209 6.12 3455 -73.89 20240102 850 6.12 20241209 3920 -76.99 20231227 850 6.12 20241209 0.58 N 076080 500 112 억 203211 N N 0 N 00 N