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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007680/price/prices-20250201.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
20250211,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,20,2,0.50,11929040,2914,111.86,4010,4180,4010,5230,2820,4025,4093.70,0.54,0,-411,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,544,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.68,3935,20240711,2.80,4460,-9.30,20250116,4010,0.87,20250211,5300,-23.68,20240308,3935,2.80,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,40,2,0.99,11039100,2694,103.42,4010,4180,4010,5230,2820,4025,4097.66,0.54,0,-336,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,547,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.30,3935,20240711,3.30,4460,-8.86,20250116,4010,1.37,20250211,5300,-23.30,20240308,3935,3.30,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,140225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,35,2,0.87,9852910,2403,92.25,4010,4180,4010,5230,2820,4025,4100.25,0.54,0,-343,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,546,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4010,1.25,20250211,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,15,2,0.37,9669120,2358,90.52,4010,4180,4010,5230,2820,4025,4100.56,0.54,0,-336,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,543,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.77,3935,20240711,2.67,4460,-9.42,20250116,4010,0.75,20250211,5300,-23.77,20240308,3935,2.67,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,120224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,15,2,0.37,9669120,2358,90.52,4010,4180,4010,5230,2820,4025,4100.56,0.54,0,-336,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,543,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.77,3935,20240711,2.67,4460,-9.42,20250116,4010,0.75,20250211,5300,-23.77,20240308,3935,2.67,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,110225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,60,2,1.49,9264970,2258,86.68,4010,4180,4010,5230,2820,4025,4103.18,0.54,0,-336,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,549,-0.96,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-22.92,3935,20240711,3.81,4460,-8.41,20250116,4010,1.87,20250211,5300,-22.92,20240308,3935,3.81,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,100224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,30,2,0.75,9224090,2248,86.30,4010,4180,4010,5230,2820,4025,4103.24,0.54,0,-336,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,545,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4010,1.12,20250211,5300,-23.49,20240308,3935,3.05,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250211,090225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-15,5,-0.37,1291670,322,12.36,4010,4025,4010,5230,2820,4025,4011.40,0.54,0,-46,4105,4065,4040,4000,3975,4052,3987,67,1205,500,2890,5,1,13446474,539,-0.94,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-24.34,3935,20240711,1.91,4460,-10.09,20250116,4010,0.00,20250211,5300,-24.34,20240308,3935,1.91,20240711,0.12,N,007680,500,67 억,,72779,N,N,0,N,00,N
20250210,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-75,5,-1.83,10434815,2584,42.84,4060,4080,4015,5330,2870,4100,4038.24,0.54,0,88,4263,4181,4098,4016,3933,4222,4057,67,1230,500,2950,5,1,13446474,541,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-24.06,3935,20240711,2.29,4460,-9.75,20250116,4010,0.37,20250205,5300,-24.06,20240308,3935,2.29,20240711,0.12,N,007680,500,67 억,,72876,N,N,0,N,00,N
20250210,150224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,-65,5,-1.59,8317875,2059,34.13,4060,4080,4015,5330,2870,4100,4039.76,0.54,0,295,4263,4181,4098,4016,3933,4222,4057,67,1230,500,2950,5,1,13446474,543,-0.94,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.87,3935,20240711,2.54,4460,-9.53,20250116,4010,0.62,20250205,5300,-23.87,20240308,3935,2.54,20240711,0.12,N,007680,500,67 억,,72876,N,N,0,N,00,N
20250210,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,-60,5,-1.46,7841425,1941,32.18,4060,4080,4015,5330,2870,4100,4039.89,0.54,0,348,4263,4181,4098,4016,3933,4222,4057,67,1230,500,2950,5,1,13446474,543,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.77,3935,20240711,2.67,4460,-9.42,20250116,4010,0.75,20250205,5300,-23.77,20240308,3935,2.67,20240711,0.12,N,007680,500,67 억,,72876,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 20250211 160224 57 100.00 KOSDAQ 건설 N N N N N 4045 20 2 0.50 11929040 2914 111.86 4010 4180 4010 5230 2820 4025 4093.70 0.54 0 -411 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 544 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.68 3935 20240711 2.80 4460 -9.30 20250116 4010 0.87 20250211 5300 -23.68 20240308 3935 2.80 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
3 20250211 150225 57 100.00 KOSDAQ 건설 N N N N N 4065 40 2 0.99 11039100 2694 103.42 4010 4180 4010 5230 2820 4025 4097.66 0.54 0 -336 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 547 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.30 3935 20240711 3.30 4460 -8.86 20250116 4010 1.37 20250211 5300 -23.30 20240308 3935 3.30 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
4 20250211 140225 57 100.00 KOSDAQ 건설 N N N N N 4060 35 2 0.87 9852910 2403 92.25 4010 4180 4010 5230 2820 4025 4100.25 0.54 0 -343 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 546 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.40 3935 20240711 3.18 4460 -8.97 20250116 4010 1.25 20250211 5300 -23.40 20240308 3935 3.18 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
5 20250211 130223 57 100.00 KOSDAQ 건설 N N N N N 4040 15 2 0.37 9669120 2358 90.52 4010 4180 4010 5230 2820 4025 4100.56 0.54 0 -336 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 543 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.77 3935 20240711 2.67 4460 -9.42 20250116 4010 0.75 20250211 5300 -23.77 20240308 3935 2.67 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
6 20250211 120224 57 100.00 KOSDAQ 건설 N N N N N 4040 15 2 0.37 9669120 2358 90.52 4010 4180 4010 5230 2820 4025 4100.56 0.54 0 -336 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 543 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.77 3935 20240711 2.67 4460 -9.42 20250116 4010 0.75 20250211 5300 -23.77 20240308 3935 2.67 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
7 20250211 110225 57 100.00 KOSDAQ 건설 N N N N N 4085 60 2 1.49 9264970 2258 86.68 4010 4180 4010 5230 2820 4025 4103.18 0.54 0 -336 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 549 -0.96 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -22.92 3935 20240711 3.81 4460 -8.41 20250116 4010 1.87 20250211 5300 -22.92 20240308 3935 3.81 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
8 20250211 100224 57 100.00 KOSDAQ 건설 N N N N N 4055 30 2 0.75 9224090 2248 86.30 4010 4180 4010 5230 2820 4025 4103.24 0.54 0 -336 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 545 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4010 1.12 20250211 5300 -23.49 20240308 3935 3.05 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
9 20250211 090225 57 100.00 KOSDAQ 건설 N N N N N 4010 -15 5 -0.37 1291670 322 12.36 4010 4025 4010 5230 2820 4025 4011.40 0.54 0 -46 4105 4065 4040 4000 3975 4052 3987 67 1205 500 2890 5 1 13446474 539 -0.94 0.19 12 0.00 -4272.00 20879.00 5300 20240308 -24.34 3935 20240711 1.91 4460 -10.09 20250116 4010 0.00 20250211 5300 -24.34 20240308 3935 1.91 20240711 0.12 N 007680 500 67 억 72779 N N 0 N 00 N
10 20250210 160224 57 100.00 KOSDAQ 건설 N N N N N 4025 -75 5 -1.83 10434815 2584 42.84 4060 4080 4015 5330 2870 4100 4038.24 0.54 0 88 4263 4181 4098 4016 3933 4222 4057 67 1230 500 2950 5 1 13446474 541 -0.94 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -24.06 3935 20240711 2.29 4460 -9.75 20250116 4010 0.37 20250205 5300 -24.06 20240308 3935 2.29 20240711 0.12 N 007680 500 67 억 72876 N N 0 N 00 N
11 20250210 150224 57 100.00 KOSDAQ 건설 N N N N N 4035 -65 5 -1.59 8317875 2059 34.13 4060 4080 4015 5330 2870 4100 4039.76 0.54 0 295 4263 4181 4098 4016 3933 4222 4057 67 1230 500 2950 5 1 13446474 543 -0.94 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.87 3935 20240711 2.54 4460 -9.53 20250116 4010 0.62 20250205 5300 -23.87 20240308 3935 2.54 20240711 0.12 N 007680 500 67 억 72876 N N 0 N 00 N
12 20250210 140224 57 100.00 KOSDAQ 건설 N N N N N 4040 -60 5 -1.46 7841425 1941 32.18 4060 4080 4015 5330 2870 4100 4039.89 0.54 0 348 4263 4181 4098 4016 3933 4222 4057 67 1230 500 2950 5 1 13446474 543 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.77 3935 20240711 2.67 4460 -9.42 20250116 4010 0.75 20250205 5300 -23.77 20240308 3935 2.67 20240711 0.12 N 007680 500 67 억 72876 N N 0 N 00 N