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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-20,5,-0.48,17829225,4299,64.09,4150,4185,4090,5420,2925,4175,4147.30,0.54,0,147,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,559,-0.97,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-21.60,3935,20240711,5.59,4460,-6.84,20250116,4010,3.62,20250205,5300,-21.60,20240308,3935,5.59,20240711,0.12,N,007680,500,67 억,,72758,N,N,0,N,00,N
20250219,120229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-25,5,-0.60,13143810,3170,47.26,4150,4185,4090,5420,2925,4175,4146.31,0.54,0,149,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,558,-0.97,0.20,12,0.02,-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
20250219,110229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4180,5,2,0.12,13131335,3167,47.21,4150,4185,4090,5420,2925,4175,4146.30,0.54,0,149,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,562,-0.98,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-21.13,3935,20240711,6.23,4460,-6.28,20250116,4010,4.24,20250205,5300,-21.13,20240308,3935,6.23,20240711,0.12,N,007680,500,67 억,,72758,N,N,0,N,00,N
20250219,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,-40,5,-0.96,11993925,2893,43.13,4150,4180,4090,5420,2925,4175,4145.84,0.54,0,66,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,556,-0.97,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-21.98,3935,20240711,5.08,4460,-7.29,20250116,4010,3.12,20250205,5300,-21.98,20240308,3935,5.08,20240711,0.12,N,007680,500,67 억,,72758,N,N,0,N,00,N
20250219,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-25,5,-0.60,8300,2,0.03,4150,4150,4150,5420,2925,4175,4150.00,0.54,0,0,4265,4220,4185,4140,4105,4202,4122,67,1245,500,3000,5,1,13446474,558,-0.97,0.20,12,0.00,-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
20250218,160229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,-95,5,-2.22,27985080,6708,67.73,4220,4230,4150,5550,2990,4270,4171.90,0.54,0,84,4526,4397,4221,4092,3916,4462,4157,67,1280,500,3070,5,1,13446474,561,-0.98,0.20,12,0.05,-4272.00,20879.00,5300,20240308,-21.23,3935,20240711,6.10,4460,-6.39,20250116,4010,4.11,20250205,5300,-21.23,20240308,3935,6.10,20240711,0.12,N,007680,500,67 억,,72674,N,N,0,N,00,N
20250218,150229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-115,5,-2.69,19481410,4664,47.09,4220,4230,4150,5550,2990,4270,4176.97,0.54,0,295,4526,4397,4221,4092,3916,4462,4157,67,1280,500,3070,5,1,13446474,559,-0.97,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-21.60,3935,20240711,5.59,4460,-6.84,20250116,4010,3.62,20250205,5300,-21.60,20240308,3935,5.59,20240711,0.12,N,007680,500,67 억,,72674,N,N,0,N,00,N
20250218,140230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4180,-90,5,-2.11,18831575,4508,45.52,4220,4230,4150,5550,2990,4270,4177.37,0.54,0,346,4526,4397,4221,4092,3916,4462,4157,67,1280,500,3070,5,1,13446474,562,-0.98,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-21.13,3935,20240711,6.23,4460,-6.28,20250116,4010,4.24,20250205,5300,-21.13,20240308,3935,6.23,20240711,0.12,N,007680,500,67 억,,72674,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 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
3 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
4 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
5 20250219 130229 57 100.00 KOSDAQ 건설 N N N N N 4155 -20 5 -0.48 17829225 4299 64.09 4150 4185 4090 5420 2925 4175 4147.30 0.54 0 147 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 559 -0.97 0.20 12 0.03 -4272.00 20879.00 5300 20240308 -21.60 3935 20240711 5.59 4460 -6.84 20250116 4010 3.62 20250205 5300 -21.60 20240308 3935 5.59 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N
6 20250219 120229 57 100.00 KOSDAQ 건설 N N N N N 4150 -25 5 -0.60 13143810 3170 47.26 4150 4185 4090 5420 2925 4175 4146.31 0.54 0 149 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 558 -0.97 0.20 12 0.02 -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
7 20250219 110229 57 100.00 KOSDAQ 건설 N N N N N 4180 5 2 0.12 13131335 3167 47.21 4150 4185 4090 5420 2925 4175 4146.30 0.54 0 149 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 562 -0.98 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -21.13 3935 20240711 6.23 4460 -6.28 20250116 4010 4.24 20250205 5300 -21.13 20240308 3935 6.23 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N
8 20250219 100229 57 100.00 KOSDAQ 건설 N N N N N 4135 -40 5 -0.96 11993925 2893 43.13 4150 4180 4090 5420 2925 4175 4145.84 0.54 0 66 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 556 -0.97 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -21.98 3935 20240711 5.08 4460 -7.29 20250116 4010 3.12 20250205 5300 -21.98 20240308 3935 5.08 20240711 0.12 N 007680 500 67 억 72758 N N 0 N 00 N
9 20250219 090230 57 100.00 KOSDAQ 건설 N N N N N 4150 -25 5 -0.60 8300 2 0.03 4150 4150 4150 5420 2925 4175 4150.00 0.54 0 0 4265 4220 4185 4140 4105 4202 4122 67 1245 500 3000 5 1 13446474 558 -0.97 0.20 12 0.00 -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
10 20250218 160229 57 100.00 KOSDAQ 건설 N N N N N 4175 -95 5 -2.22 27985080 6708 67.73 4220 4230 4150 5550 2990 4270 4171.90 0.54 0 84 4526 4397 4221 4092 3916 4462 4157 67 1280 500 3070 5 1 13446474 561 -0.98 0.20 12 0.05 -4272.00 20879.00 5300 20240308 -21.23 3935 20240711 6.10 4460 -6.39 20250116 4010 4.11 20250205 5300 -21.23 20240308 3935 6.10 20240711 0.12 N 007680 500 67 억 72674 N N 0 N 00 N
11 20250218 150229 57 100.00 KOSDAQ 건설 N N N N N 4155 -115 5 -2.69 19481410 4664 47.09 4220 4230 4150 5550 2990 4270 4176.97 0.54 0 295 4526 4397 4221 4092 3916 4462 4157 67 1280 500 3070 5 1 13446474 559 -0.97 0.20 12 0.03 -4272.00 20879.00 5300 20240308 -21.60 3935 20240711 5.59 4460 -6.84 20250116 4010 3.62 20250205 5300 -21.60 20240308 3935 5.59 20240711 0.12 N 007680 500 67 억 72674 N N 0 N 00 N
12 20250218 140230 57 100.00 KOSDAQ 건설 N N N N N 4180 -90 5 -2.11 18831575 4508 45.52 4220 4230 4150 5550 2990 4270 4177.37 0.54 0 346 4526 4397 4221 4092 3916 4462 4157 67 1280 500 3070 5 1 13446474 562 -0.98 0.20 12 0.03 -4272.00 20879.00 5300 20240308 -21.13 3935 20240711 6.23 4460 -6.28 20250116 4010 4.24 20250205 5300 -21.13 20240308 3935 6.23 20240711 0.12 N 007680 500 67 억 72674 N N 0 N 00 N