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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-120,5,-2.89,72115120,17717,286.82,4140,4220,4030,5390,2905,4150,4070.64,0.54,0,667,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,542,-0.94,0.19,12,0.13,-4272.00,20879.00,5300,20240308,-23.96,3935,20240711,2.41,4460,-9.64,20250116,4010,0.50,20250205,5300,-23.96,20240308,3935,2.41,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-90,5,-2.17,52702340,12910,209.00,4140,4220,4035,5390,2905,4150,4082.29,0.54,0,2029,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,546,-0.95,0.19,12,0.10,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4010,1.25,20250205,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-50,5,-1.20,47025365,11514,186.40,4140,4220,4035,5390,2905,4150,4084.19,0.54,0,1997,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,551,-0.96,0.20,12,0.09,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4010,2.24,20250205,5300,-22.64,20240308,3935,4.19,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,130230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,-40,5,-0.96,46772360,11452,185.40,4140,4220,4035,5390,2905,4150,4084.21,0.54,0,1997,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,553,-0.96,0.20,12,0.09,-4272.00,20879.00,5300,20240308,-22.45,3935,20240711,4.45,4460,-7.85,20250116,4010,2.49,20250205,5300,-22.45,20240308,3935,4.45,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,120230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-55,5,-1.33,46743605,11445,185.28,4140,4220,4035,5390,2905,4150,4084.19,0.54,0,1997,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,551,-0.96,0.20,12,0.09,-4272.00,20879.00,5300,20240308,-22.74,3935,20240711,4.07,4460,-8.18,20250116,4010,2.12,20250205,5300,-22.74,20240308,3935,4.07,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,110230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-55,5,-1.33,44863785,10986,177.85,4140,4220,4035,5390,2905,4150,4083.72,0.54,0,2000,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,551,-0.96,0.20,12,0.08,-4272.00,20879.00,5300,20240308,-22.74,3935,20240711,4.07,4460,-8.18,20250116,4010,2.12,20250205,5300,-22.74,20240308,3935,4.07,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250220,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,-85,5,-2.05,28294335,6899,111.69,4140,4220,4065,5390,2905,4150,4101.22,0.54,0,1697,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,547,-0.95,0.19,12,0.05,-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,,72633,N,N,0,N,00,N
20250220,090231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,-50,5,-1.20,260110,63,1.02,4140,4140,4100,5390,2905,4150,4128.73,0.54,0,-35,4243,4196,4143,4096,4043,4200,4100,67,1240,500,2980,5,1,13446474,551,-0.96,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4010,2.24,20250205,5300,-22.64,20240308,3935,4.19,20240711,0.12,N,007680,500,67 억,,72633,N,N,0,N,00,N
20250219,160228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-25,5,-0.60,25652095,6177,92.08,4150,4190,4090,5420,2925,4175,4152.84,0.54,0,67,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,558,-0.97,0.20,12,0.05,-4272.00,20879.00,5300,20240308,-21.70,3935,20240711,5.46,4460,-6.95,20250116,4010,3.49,20250205,5300,-21.70,20240308,3935,5.46,20240711,0.12,N,007680,500,67 억,,72758,N,N,0,N,00,N
20250219,150230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4190,15,2,0.36,23244270,5597,83.44,4150,4190,4090,5420,2925,4175,4152.99,0.54,0,119,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,563,-0.98,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-20.94,3935,20240711,6.48,4460,-6.05,20250116,4010,4.49,20250205,5300,-20.94,20240308,3935,6.48,20240711,0.12,N,007680,500,67 억,,72758,N,N,0,N,00,N
20250219,140229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,10,2,0.24,22091205,5321,79.32,4150,4185,4090,5420,2925,4175,4151.70,0.54,0,149,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,563,-0.98,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-21.04,3935,20240711,6.35,4460,-6.17,20250116,4010,4.36,20250205,5300,-21.04,20240308,3935,6.35,20240711,0.12,N,007680,500,67 억,,72758,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 20250220 160230 57 100.00 KOSDAQ 건설 N N N N N 4030 -120 5 -2.89 72115120 17717 286.82 4140 4220 4030 5390 2905 4150 4070.64 0.54 0 667 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 542 -0.94 0.19 12 0.13 -4272.00 20879.00 5300 20240308 -23.96 3935 20240711 2.41 4460 -9.64 20250116 4010 0.50 20250205 5300 -23.96 20240308 3935 2.41 20240711 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
3 20250220 150230 57 100.00 KOSDAQ 건설 N N N N N 4060 -90 5 -2.17 52702340 12910 209.00 4140 4220 4035 5390 2905 4150 4082.29 0.54 0 2029 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 546 -0.95 0.19 12 0.10 -4272.00 20879.00 5300 20240308 -23.40 3935 20240711 3.18 4460 -8.97 20250116 4010 1.25 20250205 5300 -23.40 20240308 3935 3.18 20240711 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
4 20250220 140231 57 100.00 KOSDAQ 건설 N N N N N 4100 -50 5 -1.20 47025365 11514 186.40 4140 4220 4035 5390 2905 4150 4084.19 0.54 0 1997 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 551 -0.96 0.20 12 0.09 -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 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
5 20250220 130230 57 100.00 KOSDAQ 건설 N N N N N 4110 -40 5 -0.96 46772360 11452 185.40 4140 4220 4035 5390 2905 4150 4084.21 0.54 0 1997 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 553 -0.96 0.20 12 0.09 -4272.00 20879.00 5300 20240308 -22.45 3935 20240711 4.45 4460 -7.85 20250116 4010 2.49 20250205 5300 -22.45 20240308 3935 4.45 20240711 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
6 20250220 120230 57 100.00 KOSDAQ 건설 N N N N N 4095 -55 5 -1.33 46743605 11445 185.28 4140 4220 4035 5390 2905 4150 4084.19 0.54 0 1997 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 551 -0.96 0.20 12 0.09 -4272.00 20879.00 5300 20240308 -22.74 3935 20240711 4.07 4460 -8.18 20250116 4010 2.12 20250205 5300 -22.74 20240308 3935 4.07 20240711 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
7 20250220 110230 57 100.00 KOSDAQ 건설 N N N N N 4095 -55 5 -1.33 44863785 10986 177.85 4140 4220 4035 5390 2905 4150 4083.72 0.54 0 2000 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 551 -0.96 0.20 12 0.08 -4272.00 20879.00 5300 20240308 -22.74 3935 20240711 4.07 4460 -8.18 20250116 4010 2.12 20250205 5300 -22.74 20240308 3935 4.07 20240711 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
8 20250220 100229 57 100.00 KOSDAQ 건설 N N N N N 4065 -85 5 -2.05 28294335 6899 111.69 4140 4220 4065 5390 2905 4150 4101.22 0.54 0 1697 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 547 -0.95 0.19 12 0.05 -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 72633 N N 0 N 00 N
9 20250220 090231 57 100.00 KOSDAQ 건설 N N N N N 4100 -50 5 -1.20 260110 63 1.02 4140 4140 4100 5390 2905 4150 4128.73 0.54 0 -35 4243 4196 4143 4096 4043 4200 4100 67 1240 500 2980 5 1 13446474 551 -0.96 0.20 12 0.00 -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 0.12 N 007680 500 67 억 72633 N N 0 N 00 N
10 20250219 160228 57 100.00 KOSDAQ 건설 N N N N N 4150 -25 5 -0.60 25652095 6177 92.08 4150 4190 4090 5420 2925 4175 4152.84 0.54 0 67 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 558 -0.97 0.20 12 0.05 -4272.00 20879.00 5300 20240308 -21.70 3935 20240711 5.46 4460 -6.95 20250116 4010 3.49 20250205 5300 -21.70 20240308 3935 5.46 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N
11 20250219 150230 57 100.00 KOSDAQ 건설 N N N N N 4190 15 2 0.36 23244270 5597 83.44 4150 4190 4090 5420 2925 4175 4152.99 0.54 0 119 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 563 -0.98 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -20.94 3935 20240711 6.48 4460 -6.05 20250116 4010 4.49 20250205 5300 -20.94 20240308 3935 6.48 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N
12 20250219 140229 57 100.00 KOSDAQ 건설 N N N N N 4185 10 2 0.24 22091205 5321 79.32 4150 4185 4090 5420 2925 4175 4151.70 0.54 0 149 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 563 -0.98 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -21.04 3935 20240711 6.35 4460 -6.17 20250116 4010 4.36 20250205 5300 -21.04 20240308 3935 6.35 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N