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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007680/price/prices-20250401.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
20250430,160228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4670,-160,5,-3.31,293022633,62262,220.87,4840,4890,4650,6270,3385,4830,4706.45,0.96,0,100,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,628,22.24,0.22,12,0.46,210.00,21317.00,7150,20250422,-34.69,3655,20250407,27.77,7150,-34.69,20250422,3655,27.77,20250407,7150,-34.69,20250422,3655,27.77,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4675,-155,5,-3.21,261854608,55590,197.20,4840,4890,4650,6270,3385,4830,4710.46,0.96,0,104,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,629,22.26,0.22,12,0.41,210.00,21317.00,7150,20250422,-34.62,3655,20250407,27.91,7150,-34.62,20250422,3655,27.91,20250407,7150,-34.62,20250422,3655,27.91,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4650,-180,5,-3.73,232382798,49287,174.84,4840,4890,4650,6270,3385,4830,4714.89,0.96,0,-714,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,625,22.14,0.22,12,0.37,210.00,21317.00,7150,20250422,-34.97,3655,20250407,27.22,7150,-34.97,20250422,3655,27.22,20250407,7150,-34.97,20250422,3655,27.22,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,130230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4675,-155,5,-3.21,162240798,34312,121.72,4840,4890,4675,6270,3385,4830,4728.40,0.96,0,-147,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,629,22.26,0.22,12,0.26,210.00,21317.00,7150,20250422,-34.62,3655,20250407,27.91,7150,-34.62,20250422,3655,27.91,20250407,7150,-34.62,20250422,3655,27.91,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4710,-120,5,-2.48,136730418,28877,102.44,4840,4890,4680,6270,3385,4830,4734.92,0.96,0,-189,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,633,22.43,0.22,12,0.21,210.00,21317.00,7150,20250422,-34.13,3655,20250407,28.86,7150,-34.13,20250422,3655,28.86,20250407,7150,-34.13,20250422,3655,28.86,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,110229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4690,-140,5,-2.90,89566883,18867,66.93,4840,4890,4690,6270,3385,4830,4747.28,0.96,0,115,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,631,22.33,0.22,12,0.14,210.00,21317.00,7150,20250422,-34.41,3655,20250407,28.32,7150,-34.41,20250422,3655,28.32,20250407,7150,-34.41,20250422,3655,28.32,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,100231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4775,-55,5,-1.14,26671240,5523,19.59,4840,4890,4775,6270,3385,4830,4829.12,0.96,0,-1536,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,642,22.74,0.22,12,0.04,210.00,21317.00,7150,20250422,-33.22,3655,20250407,30.64,7150,-33.22,20250422,3655,30.64,20250407,7150,-33.22,20250422,3655,30.64,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250430,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4830,0,3,0.00,1267730,262,0.93,4840,4840,4830,6270,3385,4830,4838.66,0.96,0,0,5030,4930,4840,4740,4650,4885,4695,67,1440,500,3470,5,1,13446474,649,23.00,0.23,12,0.00,210.00,21317.00,7150,20250422,-32.45,3655,20250407,32.15,7150,-32.45,20250422,3655,32.15,20250407,7150,-32.45,20250422,3655,32.15,20250407,0.10,Y,007680,500,67 억,,128441,N,N,0,N,00,N
20250429,160227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4830,20,2,0.42,137107593,28188,38.93,4860,4940,4750,6250,3370,4810,4864.05,0.95,0,365,5066,4937,4851,4722,4636,4895,4680,67,1440,500,3460,5,1,13446474,649,23.00,0.23,12,0.21,210.00,21317.00,7150,20250422,-32.45,3655,20250407,32.15,7150,-32.45,20250422,3655,32.15,20250407,7150,-32.45,20250422,3655,32.15,20250407,0.08,Y,007680,500,67 억,,128004,N,N,0,N,00,N
20250429,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4810,0,3,0.00,132333763,27198,37.57,4860,4940,4750,6250,3370,4810,4865.57,0.95,0,434,5066,4937,4851,4722,4636,4895,4680,67,1440,500,3460,5,1,13446474,647,22.90,0.23,12,0.20,210.00,21317.00,7150,20250422,-32.73,3655,20250407,31.60,7150,-32.73,20250422,3655,31.60,20250407,7150,-32.73,20250422,3655,31.60,20250407,0.08,Y,007680,500,67 억,,128004,N,N,0,N,00,N
20250429,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4875,65,2,1.35,113404814,23263,32.13,4860,4940,4750,6250,3370,4810,4874.90,0.95,0,-310,5066,4937,4851,4722,4636,4895,4680,67,1440,500,3460,5,1,13446474,656,23.21,0.23,12,0.17,210.00,21317.00,7150,20250422,-31.82,3655,20250407,33.38,7150,-31.82,20250422,3655,33.38,20250407,7150,-31.82,20250422,3655,33.38,20250407,0.08,Y,007680,500,67 억,,128004,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 20250430 160228 57 100.00 KOSDAQ 건설 N N N N N 4670 -160 5 -3.31 293022633 62262 220.87 4840 4890 4650 6270 3385 4830 4706.45 0.96 0 100 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 628 22.24 0.22 12 0.46 210.00 21317.00 7150 20250422 -34.69 3655 20250407 27.77 7150 -34.69 20250422 3655 27.77 20250407 7150 -34.69 20250422 3655 27.77 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
3 20250430 150229 57 100.00 KOSDAQ 건설 N N N N N 4675 -155 5 -3.21 261854608 55590 197.20 4840 4890 4650 6270 3385 4830 4710.46 0.96 0 104 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 629 22.26 0.22 12 0.41 210.00 21317.00 7150 20250422 -34.62 3655 20250407 27.91 7150 -34.62 20250422 3655 27.91 20250407 7150 -34.62 20250422 3655 27.91 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
4 20250430 140229 57 100.00 KOSDAQ 건설 N N N N N 4650 -180 5 -3.73 232382798 49287 174.84 4840 4890 4650 6270 3385 4830 4714.89 0.96 0 -714 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 625 22.14 0.22 12 0.37 210.00 21317.00 7150 20250422 -34.97 3655 20250407 27.22 7150 -34.97 20250422 3655 27.22 20250407 7150 -34.97 20250422 3655 27.22 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
5 20250430 130230 57 100.00 KOSDAQ 건설 N N N N N 4675 -155 5 -3.21 162240798 34312 121.72 4840 4890 4675 6270 3385 4830 4728.40 0.96 0 -147 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 629 22.26 0.22 12 0.26 210.00 21317.00 7150 20250422 -34.62 3655 20250407 27.91 7150 -34.62 20250422 3655 27.91 20250407 7150 -34.62 20250422 3655 27.91 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
6 20250430 120231 57 100.00 KOSDAQ 건설 N N N N N 4710 -120 5 -2.48 136730418 28877 102.44 4840 4890 4680 6270 3385 4830 4734.92 0.96 0 -189 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 633 22.43 0.22 12 0.21 210.00 21317.00 7150 20250422 -34.13 3655 20250407 28.86 7150 -34.13 20250422 3655 28.86 20250407 7150 -34.13 20250422 3655 28.86 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
7 20250430 110229 57 100.00 KOSDAQ 건설 N N N N N 4690 -140 5 -2.90 89566883 18867 66.93 4840 4890 4690 6270 3385 4830 4747.28 0.96 0 115 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 631 22.33 0.22 12 0.14 210.00 21317.00 7150 20250422 -34.41 3655 20250407 28.32 7150 -34.41 20250422 3655 28.32 20250407 7150 -34.41 20250422 3655 28.32 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
8 20250430 100231 57 100.00 KOSDAQ 건설 N N N N N 4775 -55 5 -1.14 26671240 5523 19.59 4840 4890 4775 6270 3385 4830 4829.12 0.96 0 -1536 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 642 22.74 0.22 12 0.04 210.00 21317.00 7150 20250422 -33.22 3655 20250407 30.64 7150 -33.22 20250422 3655 30.64 20250407 7150 -33.22 20250422 3655 30.64 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
9 20250430 090230 57 100.00 KOSDAQ 건설 N N N N N 4830 0 3 0.00 1267730 262 0.93 4840 4840 4830 6270 3385 4830 4838.66 0.96 0 0 5030 4930 4840 4740 4650 4885 4695 67 1440 500 3470 5 1 13446474 649 23.00 0.23 12 0.00 210.00 21317.00 7150 20250422 -32.45 3655 20250407 32.15 7150 -32.45 20250422 3655 32.15 20250407 7150 -32.45 20250422 3655 32.15 20250407 0.10 Y 007680 500 67 억 128441 N N 0 N 00 N
10 20250429 160227 57 100.00 KOSDAQ 건설 N N N N N 4830 20 2 0.42 137107593 28188 38.93 4860 4940 4750 6250 3370 4810 4864.05 0.95 0 365 5066 4937 4851 4722 4636 4895 4680 67 1440 500 3460 5 1 13446474 649 23.00 0.23 12 0.21 210.00 21317.00 7150 20250422 -32.45 3655 20250407 32.15 7150 -32.45 20250422 3655 32.15 20250407 7150 -32.45 20250422 3655 32.15 20250407 0.08 Y 007680 500 67 억 128004 N N 0 N 00 N
11 20250429 150229 57 100.00 KOSDAQ 건설 N N N N N 4810 0 3 0.00 132333763 27198 37.57 4860 4940 4750 6250 3370 4810 4865.57 0.95 0 434 5066 4937 4851 4722 4636 4895 4680 67 1440 500 3460 5 1 13446474 647 22.90 0.23 12 0.20 210.00 21317.00 7150 20250422 -32.73 3655 20250407 31.60 7150 -32.73 20250422 3655 31.60 20250407 7150 -32.73 20250422 3655 31.60 20250407 0.08 Y 007680 500 67 억 128004 N N 0 N 00 N
12 20250429 140229 57 100.00 KOSDAQ 건설 N N N N N 4875 65 2 1.35 113404814 23263 32.13 4860 4940 4750 6250 3370 4810 4874.90 0.95 0 -310 5066 4937 4851 4722 4636 4895 4680 67 1440 500 3460 5 1 13446474 656 23.21 0.23 12 0.17 210.00 21317.00 7150 20250422 -31.82 3655 20250407 33.38 7150 -31.82 20250422 3655 33.38 20250407 7150 -31.82 20250422 3655 33.38 20250407 0.08 Y 007680 500 67 억 128004 N N 0 N 00 N