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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,10,2,0.24,42323215,10101,142.29,4215,4350,4100,5490,2965,4230,4190.00,1.04,0,-514,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,570,20.19,0.20,12,0.08,210.00,21317.00,5200,20240719,-18.46,3655,20250407,16.01,4460,-4.93,20250116,3655,16.01,20250407,5200,-18.46,20240719,3655,16.01,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4180,-50,5,-1.18,41051660,9799,138.03,4215,4350,4100,5490,2965,4230,4189.37,1.04,0,-406,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,562,19.90,0.20,12,0.07,210.00,21317.00,5200,20240719,-19.62,3655,20250407,14.36,4460,-6.28,20250116,3655,14.36,20250407,5200,-19.62,20240719,3655,14.36,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,-60,5,-1.42,37146665,8862,124.83,4215,4350,4100,5490,2965,4230,4191.68,1.04,0,-489,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,561,19.86,0.20,12,0.07,210.00,21317.00,5200,20240719,-19.81,3655,20250407,14.09,4460,-6.50,20250116,3655,14.09,20250407,5200,-19.81,20240719,3655,14.09,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,130224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-75,5,-1.77,34252805,8169,115.07,4215,4350,4100,5490,2965,4230,4193.02,1.04,0,132,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,559,19.79,0.19,12,0.06,210.00,21317.00,5200,20240719,-20.10,3655,20250407,13.68,4460,-6.84,20250116,3655,13.68,20250407,5200,-20.10,20240719,3655,13.68,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,120225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-45,5,-1.06,29497910,7033,99.07,4215,4350,4100,5490,2965,4230,4194.21,1.04,0,-81,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,563,19.93,0.20,12,0.05,210.00,21317.00,5200,20240719,-19.52,3655,20250407,14.50,4460,-6.17,20250116,3655,14.50,20250407,5200,-19.52,20240719,3655,14.50,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,110223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4290,60,2,1.42,23918370,5729,80.70,4215,4350,4100,5490,2965,4230,4174.96,1.04,0,-36,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,577,20.43,0.20,12,0.04,210.00,21317.00,5200,20240719,-17.50,3655,20250407,17.37,4460,-3.81,20250116,3655,17.37,20250407,5200,-17.50,20240719,3655,17.37,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,100224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-80,5,-1.89,16511860,3973,55.97,4215,4350,4100,5490,2965,4230,4156.02,1.04,0,122,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,558,19.76,0.19,12,0.03,210.00,21317.00,5200,20240719,-20.19,3655,20250407,13.54,4460,-6.95,20250116,3655,13.54,20250407,5200,-20.19,20240719,3655,13.54,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250414,090224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4215,-15,5,-0.35,210750,50,0.70,4215,4215,4215,5490,2965,4230,4215.00,1.04,0,0,4503,4366,4233,4096,3963,4300,4030,67,1260,500,3040,5,1,13446474,567,20.07,0.20,12,0.00,210.00,21317.00,5200,20240719,-18.94,3655,20250407,15.32,4460,-5.49,20250116,3655,15.32,20250407,5200,-18.94,20240719,3655,15.32,20250407,0.12,Y,007680,500,67 억,,139243,N,N,0,N,00,N
20250411,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,-90,5,-2.08,29824830,7099,47.06,4295,4370,4100,5610,3025,4320,4201.27,1.04,0,-261,4610,4465,4270,4125,3930,4367,4027,67,1290,500,3110,5,1,13446474,569,20.14,0.20,12,0.05,210.00,21317.00,5200,20240719,-18.65,3655,20250407,15.73,4460,-5.16,20250116,3655,15.73,20250407,5200,-18.65,20240719,3655,15.73,20250407,0.13,Y,007680,500,67 억,,139645,N,N,0,N,00,N
20250411,150224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-45,5,-1.04,28732765,6841,45.35,4295,4370,4100,5610,3025,4320,4200.08,1.04,0,-242,4610,4465,4270,4125,3930,4367,4027,67,1290,500,3110,5,1,13446474,575,20.36,0.20,12,0.05,210.00,21317.00,5200,20240719,-17.79,3655,20250407,16.96,4460,-4.15,20250116,3655,16.96,20250407,5200,-17.79,20240719,3655,16.96,20250407,0.13,Y,007680,500,67 억,,139645,N,N,0,N,00,N
20250411,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,-95,5,-2.20,24505825,5846,38.76,4295,4370,4100,5610,3025,4320,4191.90,1.04,0,-88,4610,4465,4270,4125,3930,4367,4027,67,1290,500,3110,5,1,13446474,568,20.12,0.20,12,0.04,210.00,21317.00,5200,20240719,-18.75,3655,20250407,15.60,4460,-5.27,20250116,3655,15.60,20250407,5200,-18.75,20240719,3655,15.60,20250407,0.13,Y,007680,500,67 억,,139645,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 20250414 160223 57 100.00 KOSDAQ 건설 N N N N N 4240 10 2 0.24 42323215 10101 142.29 4215 4350 4100 5490 2965 4230 4190.00 1.04 0 -514 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 570 20.19 0.20 12 0.08 210.00 21317.00 5200 20240719 -18.46 3655 20250407 16.01 4460 -4.93 20250116 3655 16.01 20250407 5200 -18.46 20240719 3655 16.01 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
3 20250414 150225 57 100.00 KOSDAQ 건설 N N N N N 4180 -50 5 -1.18 41051660 9799 138.03 4215 4350 4100 5490 2965 4230 4189.37 1.04 0 -406 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 562 19.90 0.20 12 0.07 210.00 21317.00 5200 20240719 -19.62 3655 20250407 14.36 4460 -6.28 20250116 3655 14.36 20250407 5200 -19.62 20240719 3655 14.36 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
4 20250414 140224 57 100.00 KOSDAQ 건설 N N N N N 4170 -60 5 -1.42 37146665 8862 124.83 4215 4350 4100 5490 2965 4230 4191.68 1.04 0 -489 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 561 19.86 0.20 12 0.07 210.00 21317.00 5200 20240719 -19.81 3655 20250407 14.09 4460 -6.50 20250116 3655 14.09 20250407 5200 -19.81 20240719 3655 14.09 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
5 20250414 130224 57 100.00 KOSDAQ 건설 N N N N N 4155 -75 5 -1.77 34252805 8169 115.07 4215 4350 4100 5490 2965 4230 4193.02 1.04 0 132 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 559 19.79 0.19 12 0.06 210.00 21317.00 5200 20240719 -20.10 3655 20250407 13.68 4460 -6.84 20250116 3655 13.68 20250407 5200 -20.10 20240719 3655 13.68 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
6 20250414 120225 57 100.00 KOSDAQ 건설 N N N N N 4185 -45 5 -1.06 29497910 7033 99.07 4215 4350 4100 5490 2965 4230 4194.21 1.04 0 -81 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 563 19.93 0.20 12 0.05 210.00 21317.00 5200 20240719 -19.52 3655 20250407 14.50 4460 -6.17 20250116 3655 14.50 20250407 5200 -19.52 20240719 3655 14.50 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
7 20250414 110223 57 100.00 KOSDAQ 건설 N N N N N 4290 60 2 1.42 23918370 5729 80.70 4215 4350 4100 5490 2965 4230 4174.96 1.04 0 -36 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 577 20.43 0.20 12 0.04 210.00 21317.00 5200 20240719 -17.50 3655 20250407 17.37 4460 -3.81 20250116 3655 17.37 20250407 5200 -17.50 20240719 3655 17.37 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
8 20250414 100224 57 100.00 KOSDAQ 건설 N N N N N 4150 -80 5 -1.89 16511860 3973 55.97 4215 4350 4100 5490 2965 4230 4156.02 1.04 0 122 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 558 19.76 0.19 12 0.03 210.00 21317.00 5200 20240719 -20.19 3655 20250407 13.54 4460 -6.95 20250116 3655 13.54 20250407 5200 -20.19 20240719 3655 13.54 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
9 20250414 090224 57 100.00 KOSDAQ 건설 N N N N N 4215 -15 5 -0.35 210750 50 0.70 4215 4215 4215 5490 2965 4230 4215.00 1.04 0 0 4503 4366 4233 4096 3963 4300 4030 67 1260 500 3040 5 1 13446474 567 20.07 0.20 12 0.00 210.00 21317.00 5200 20240719 -18.94 3655 20250407 15.32 4460 -5.49 20250116 3655 15.32 20250407 5200 -18.94 20240719 3655 15.32 20250407 0.12 Y 007680 500 67 억 139243 N N 0 N 00 N
10 20250411 160222 57 100.00 KOSDAQ 건설 N N N N N 4230 -90 5 -2.08 29824830 7099 47.06 4295 4370 4100 5610 3025 4320 4201.27 1.04 0 -261 4610 4465 4270 4125 3930 4367 4027 67 1290 500 3110 5 1 13446474 569 20.14 0.20 12 0.05 210.00 21317.00 5200 20240719 -18.65 3655 20250407 15.73 4460 -5.16 20250116 3655 15.73 20250407 5200 -18.65 20240719 3655 15.73 20250407 0.13 Y 007680 500 67 억 139645 N N 0 N 00 N
11 20250411 150224 57 100.00 KOSDAQ 건설 N N N N N 4275 -45 5 -1.04 28732765 6841 45.35 4295 4370 4100 5610 3025 4320 4200.08 1.04 0 -242 4610 4465 4270 4125 3930 4367 4027 67 1290 500 3110 5 1 13446474 575 20.36 0.20 12 0.05 210.00 21317.00 5200 20240719 -17.79 3655 20250407 16.96 4460 -4.15 20250116 3655 16.96 20250407 5200 -17.79 20240719 3655 16.96 20250407 0.13 Y 007680 500 67 억 139645 N N 0 N 00 N
12 20250411 140224 57 100.00 KOSDAQ 건설 N N N N N 4225 -95 5 -2.20 24505825 5846 38.76 4295 4370 4100 5610 3025 4320 4191.90 1.04 0 -88 4610 4465 4270 4125 3930 4367 4027 67 1290 500 3110 5 1 13446474 568 20.12 0.20 12 0.04 210.00 21317.00 5200 20240719 -18.75 3655 20250407 15.60 4460 -5.27 20250116 3655 15.60 20250407 5200 -18.75 20240719 3655 15.60 20250407 0.13 Y 007680 500 67 억 139645 N N 0 N 00 N