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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,80,2,1.97,24459285,5963,706.52,4050,4220,4045,5280,2850,4065,4101.84,0.54,0,-240,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,557,-0.97,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-21.79,3935,20240711,5.34,4460,-7.06,20250116,4010,3.37,20250205,5300,-21.79,20240308,3935,5.34,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,150232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,40,2,0.98,20463810,4999,592.30,4050,4220,4045,5280,2850,4065,4093.58,0.54,0,-160,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4010,2.37,20250205,5300,-22.55,20240308,3935,4.32,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,40,2,0.98,20119285,4915,582.35,4050,4220,4045,5280,2850,4065,4093.45,0.54,0,-121,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4010,2.37,20250205,5300,-22.55,20240308,3935,4.32,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,130232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,95,2,2.34,17125535,4180,495.26,4050,4220,4045,5280,2850,4065,4097.02,0.54,0,-213,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,559,-0.97,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-21.51,3935,20240711,5.72,4460,-6.73,20250116,4010,3.74,20250205,5300,-21.51,20240308,3935,5.72,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,4534475,1117,132.35,4050,4100,4045,5280,2850,4065,4059.51,0.54,0,-16,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,110231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,2984045,736,87.20,4050,4100,4045,5280,2850,4065,4054.41,0.54,0,-16,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,100231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,35,2,0.86,2919220,720,85.31,4050,4100,4045,5280,2850,4065,4054.47,0.54,0,-1,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,551,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4010,2.24,20250205,5300,-22.64,20240308,3935,4.19,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250224,090232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,97200,24,2.84,4050,4050,4050,5280,2850,4065,4050.00,0.54,0,0,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N
20250221,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,35,2,0.87,3406975,843,4.76,4020,4085,4015,5230,2825,4030,4041.49,0.54,0,-257,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.30,3935,20240711,3.30,4460,-8.86,20250116,4010,1.37,20250205,5300,-23.30,20240308,3935,3.30,20240711,0.12,N,007680,500,67 억,,72810,N,N,0,N,00,N
20250221,150231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,40,2,0.99,2976760,737,4.16,4020,4085,4015,5230,2825,4030,4039.02,0.54,0,-262,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4010,1.50,20250205,5300,-23.21,20240308,3935,3.43,20240711,0.12,N,007680,500,67 억,,72810,N,N,0,N,00,N
20250221,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,45,2,1.12,2842450,704,3.97,4020,4085,4015,5230,2825,4030,4037.57,0.54,0,-262,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,548,-0.95,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.11,3935,20240711,3.56,4460,-8.63,20250116,4010,1.62,20250205,5300,-23.11,20240308,3935,3.56,20240711,0.12,N,007680,500,67 억,,72810,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 20250224 160231 57 100.00 KOSDAQ 건설 N N N N N 4145 80 2 1.97 24459285 5963 706.52 4050 4220 4045 5280 2850 4065 4101.84 0.54 0 -240 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 557 -0.97 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -21.79 3935 20240711 5.34 4460 -7.06 20250116 4010 3.37 20250205 5300 -21.79 20240308 3935 5.34 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
3 20250224 150232 57 100.00 KOSDAQ 건설 N N N N N 4105 40 2 0.98 20463810 4999 592.30 4050 4220 4045 5280 2850 4065 4093.58 0.54 0 -160 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 552 -0.96 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -22.55 3935 20240711 4.32 4460 -7.96 20250116 4010 2.37 20250205 5300 -22.55 20240308 3935 4.32 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
4 20250224 140232 57 100.00 KOSDAQ 건설 N N N N N 4105 40 2 0.98 20119285 4915 582.35 4050 4220 4045 5280 2850 4065 4093.45 0.54 0 -121 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 552 -0.96 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -22.55 3935 20240711 4.32 4460 -7.96 20250116 4010 2.37 20250205 5300 -22.55 20240308 3935 4.32 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
5 20250224 130232 57 100.00 KOSDAQ 건설 N N N N N 4160 95 2 2.34 17125535 4180 495.26 4050 4220 4045 5280 2850 4065 4097.02 0.54 0 -213 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 559 -0.97 0.20 12 0.03 -4272.00 20879.00 5300 20240308 -21.51 3935 20240711 5.72 4460 -6.73 20250116 4010 3.74 20250205 5300 -21.51 20240308 3935 5.72 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
6 20250224 120231 57 100.00 KOSDAQ 건설 N N N N N 4050 -15 5 -0.37 4534475 1117 132.35 4050 4100 4045 5280 2850 4065 4059.51 0.54 0 -16 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 545 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.58 3935 20240711 2.92 4460 -9.19 20250116 4010 1.00 20250205 5300 -23.58 20240308 3935 2.92 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
7 20250224 110231 57 100.00 KOSDAQ 건설 N N N N N 4050 -15 5 -0.37 2984045 736 87.20 4050 4100 4045 5280 2850 4065 4054.41 0.54 0 -16 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 545 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.58 3935 20240711 2.92 4460 -9.19 20250116 4010 1.00 20250205 5300 -23.58 20240308 3935 2.92 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
8 20250224 100231 57 100.00 KOSDAQ 건설 N N N N N 4100 35 2 0.86 2919220 720 85.31 4050 4100 4045 5280 2850 4065 4054.47 0.54 0 -1 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 551 -0.96 0.20 12 0.01 -4272.00 20879.00 5300 20240308 -22.64 3935 20240711 4.19 4460 -8.07 20250116 4010 2.24 20250205 5300 -22.64 20240308 3935 4.19 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
9 20250224 090232 57 100.00 KOSDAQ 건설 N N N N N 4050 -15 5 -0.37 97200 24 2.84 4050 4050 4050 5280 2850 4065 4050.00 0.54 0 0 4125 4095 4055 4025 3985 4110 4040 67 1215 500 2920 5 1 13446474 545 -0.95 0.19 12 0.00 -4272.00 20879.00 5300 20240308 -23.58 3935 20240711 2.92 4460 -9.19 20250116 4010 1.00 20250205 5300 -23.58 20240308 3935 2.92 20240711 0.13 N 007680 500 67 억 72829 N N 0 N 00 N
10 20250221 160231 57 100.00 KOSDAQ 건설 N N N N N 4065 35 2 0.87 3406975 843 4.76 4020 4085 4015 5230 2825 4030 4041.49 0.54 0 -257 4283 4156 4093 3966 3903 4125 3935 67 1200 500 2900 5 1 13446474 547 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.30 3935 20240711 3.30 4460 -8.86 20250116 4010 1.37 20250205 5300 -23.30 20240308 3935 3.30 20240711 0.12 N 007680 500 67 억 72810 N N 0 N 00 N
11 20250221 150231 57 100.00 KOSDAQ 건설 N N N N N 4070 40 2 0.99 2976760 737 4.16 4020 4085 4015 5230 2825 4030 4039.02 0.54 0 -262 4283 4156 4093 3966 3903 4125 3935 67 1200 500 2900 5 1 13446474 547 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.21 3935 20240711 3.43 4460 -8.74 20250116 4010 1.50 20250205 5300 -23.21 20240308 3935 3.43 20240711 0.12 N 007680 500 67 억 72810 N N 0 N 00 N
12 20250221 140231 57 100.00 KOSDAQ 건설 N N N N N 4075 45 2 1.12 2842450 704 3.97 4020 4085 4015 5230 2825 4030 4037.57 0.54 0 -262 4283 4156 4093 3966 3903 4125 3935 67 1200 500 2900 5 1 13446474 548 -0.95 0.20 12 0.01 -4272.00 20879.00 5300 20240308 -23.11 3935 20240711 3.56 4460 -8.63 20250116 4010 1.62 20250205 5300 -23.11 20240308 3935 3.56 20240711 0.12 N 007680 500 67 억 72810 N N 0 N 00 N