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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160223,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6010,1380,1,29.81,3940289216,698821,1895.06,4640,6010,4640,6010,3245,4630,5638.48,1.03,0,1862,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,808,28.62,0.28,12,5.20,210.00,21317.00,6010,20250421,0.00,3655,20250407,64.43,6010,0.00,20250421,3655,64.43,20250407,6010,0.00,20250421,3655,64.43,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,150226,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6010,1380,1,29.81,3938762676,698567,1894.37,4640,6010,4640,6010,3245,4630,5638.35,1.03,0,1862,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,808,28.62,0.28,12,5.20,210.00,21317.00,6010,20250421,0.00,3655,20250407,64.43,6010,0.00,20250421,3655,64.43,20250407,6010,0.00,20250421,3655,64.43,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,140227,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6010,1380,1,29.81,3928798096,696909,1889.87,4640,6010,4640,6010,3245,4630,5637.46,1.03,0,1862,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,808,28.62,0.28,12,5.18,210.00,21317.00,6010,20250421,0.00,3655,20250407,64.43,6010,0.00,20250421,3655,64.43,20250407,6010,0.00,20250421,3655,64.43,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,130227,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6010,1380,1,29.81,3919049876,695287,1885.47,4640,6010,4640,6010,3245,4630,5636.59,1.03,0,1862,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,808,28.62,0.28,12,5.17,210.00,21317.00,6010,20250421,0.00,3655,20250407,64.43,6010,0.00,20250421,3655,64.43,20250407,6010,0.00,20250421,3655,64.43,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,120226,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,6010,1380,1,29.81,3883945466,689446,1869.63,4640,6010,4640,6010,3245,4630,5633.43,1.03,0,1862,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,808,28.62,0.28,12,5.13,210.00,21317.00,6010,20250421,0.00,3655,20250407,64.43,6010,0.00,20250421,3655,64.43,20250407,6010,0.00,20250421,3655,64.43,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,110227,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,5580,950,2,20.52,1426299686,275796,747.90,4640,5580,4640,6010,3245,4630,5171.57,1.03,0,11678,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,10,1,13446474,750,26.57,0.26,12,2.05,210.00,21317.00,5580,20250421,0.00,3655,20250407,52.67,5580,0.00,20250421,3655,52.67,20250407,5580,0.00,20250421,3655,52.67,20250407,0.13,Y,007680,500,67 억,,137872,Y,N,0,N,00,N
20250421,100225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4910,280,2,6.05,175071475,36192,98.15,4640,4930,4640,6010,3245,4630,4837.30,1.03,0,-311,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,5,1,13446474,660,23.38,0.23,12,0.27,210.00,21317.00,5200,20240719,-5.58,3655,20250407,34.34,4930,-0.41,20250421,3655,34.34,20250407,5200,-5.58,20240719,3655,34.34,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250421,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4670,40,2,0.86,8371300,1802,4.89,4640,4680,4640,6010,3245,4630,4645.56,1.03,0,-246,4886,4757,4546,4417,4206,4822,4482,67,1380,500,3330,5,1,13446474,628,22.24,0.22,12,0.01,210.00,21317.00,5200,20240719,-10.19,3655,20250407,27.77,4680,-0.21,20250421,3655,27.77,20250407,5200,-10.19,20240719,3655,27.77,20250407,0.13,Y,007680,500,67 억,,137872,N,N,0,N,00,N
20250418,160223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4630,255,2,5.83,167599125,36852,394.48,4335,4675,4335,5680,3065,4375,4547.90,1.02,0,81,4435,4405,4360,4330,4285,4420,4345,67,1305,500,3150,5,1,13446474,623,22.05,0.22,12,0.27,210.00,21317.00,5200,20240719,-10.96,3655,20250407,26.68,4675,-0.96,20250418,3655,26.68,20250407,5200,-10.96,20240719,3655,26.68,20250407,0.13,Y,007680,500,67 억,,137786,N,N,40,N,00,N
20250418,150225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4640,265,2,6.06,150924995,33238,355.79,4335,4675,4335,5680,3065,4375,4540.74,1.02,0,108,4435,4405,4360,4330,4285,4420,4345,67,1305,500,3150,5,1,13446474,624,22.10,0.22,12,0.25,210.00,21317.00,5200,20240719,-10.77,3655,20250407,26.95,4675,-0.75,20250418,3655,26.95,20250407,5200,-10.77,20240719,3655,26.95,20250407,0.13,Y,007680,500,67 억,,137786,N,N,40,N,00,N
20250418,140227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,245,2,5.60,133570505,29463,315.38,4335,4675,4335,5680,3065,4375,4533.50,1.02,0,36,4435,4405,4360,4330,4285,4420,4345,67,1305,500,3150,5,1,13446474,621,22.00,0.22,12,0.22,210.00,21317.00,5200,20240719,-11.15,3655,20250407,26.40,4675,-1.18,20250418,3655,26.40,20250407,5200,-11.15,20240719,3655,26.40,20250407,0.13,Y,007680,500,67 억,,137786,N,N,40,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 20250421 160223 57 100.00 KOSDAQ 신고가 건설 N N N N N 6010 1380 1 29.81 3940289216 698821 1895.06 4640 6010 4640 6010 3245 4630 5638.48 1.03 0 1862 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 808 28.62 0.28 12 5.20 210.00 21317.00 6010 20250421 0.00 3655 20250407 64.43 6010 0.00 20250421 3655 64.43 20250407 6010 0.00 20250421 3655 64.43 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
3 20250421 150226 57 100.00 KOSDAQ 신고가 건설 N N N N N 6010 1380 1 29.81 3938762676 698567 1894.37 4640 6010 4640 6010 3245 4630 5638.35 1.03 0 1862 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 808 28.62 0.28 12 5.20 210.00 21317.00 6010 20250421 0.00 3655 20250407 64.43 6010 0.00 20250421 3655 64.43 20250407 6010 0.00 20250421 3655 64.43 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
4 20250421 140227 57 100.00 KOSDAQ 신고가 건설 N N N N N 6010 1380 1 29.81 3928798096 696909 1889.87 4640 6010 4640 6010 3245 4630 5637.46 1.03 0 1862 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 808 28.62 0.28 12 5.18 210.00 21317.00 6010 20250421 0.00 3655 20250407 64.43 6010 0.00 20250421 3655 64.43 20250407 6010 0.00 20250421 3655 64.43 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
5 20250421 130227 57 100.00 KOSDAQ 신고가 건설 N N N N N 6010 1380 1 29.81 3919049876 695287 1885.47 4640 6010 4640 6010 3245 4630 5636.59 1.03 0 1862 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 808 28.62 0.28 12 5.17 210.00 21317.00 6010 20250421 0.00 3655 20250407 64.43 6010 0.00 20250421 3655 64.43 20250407 6010 0.00 20250421 3655 64.43 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
6 20250421 120226 57 100.00 KOSDAQ 신고가 건설 N N N N N 6010 1380 1 29.81 3883945466 689446 1869.63 4640 6010 4640 6010 3245 4630 5633.43 1.03 0 1862 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 808 28.62 0.28 12 5.13 210.00 21317.00 6010 20250421 0.00 3655 20250407 64.43 6010 0.00 20250421 3655 64.43 20250407 6010 0.00 20250421 3655 64.43 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
7 20250421 110227 57 100.00 KOSDAQ 신고가 건설 N N N N N 5580 950 2 20.52 1426299686 275796 747.90 4640 5580 4640 6010 3245 4630 5171.57 1.03 0 11678 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 10 1 13446474 750 26.57 0.26 12 2.05 210.00 21317.00 5580 20250421 0.00 3655 20250407 52.67 5580 0.00 20250421 3655 52.67 20250407 5580 0.00 20250421 3655 52.67 20250407 0.13 Y 007680 500 67 억 137872 Y N 0 N 00 N
8 20250421 100225 57 100.00 KOSDAQ 건설 N N N N N 4910 280 2 6.05 175071475 36192 98.15 4640 4930 4640 6010 3245 4630 4837.30 1.03 0 -311 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 5 1 13446474 660 23.38 0.23 12 0.27 210.00 21317.00 5200 20240719 -5.58 3655 20250407 34.34 4930 -0.41 20250421 3655 34.34 20250407 5200 -5.58 20240719 3655 34.34 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
9 20250421 090230 57 100.00 KOSDAQ 건설 N N N N N 4670 40 2 0.86 8371300 1802 4.89 4640 4680 4640 6010 3245 4630 4645.56 1.03 0 -246 4886 4757 4546 4417 4206 4822 4482 67 1380 500 3330 5 1 13446474 628 22.24 0.22 12 0.01 210.00 21317.00 5200 20240719 -10.19 3655 20250407 27.77 4680 -0.21 20250421 3655 27.77 20250407 5200 -10.19 20240719 3655 27.77 20250407 0.13 Y 007680 500 67 억 137872 N N 0 N 00 N
10 20250418 160223 57 100.00 KOSDAQ 건설 N N N N N 4630 255 2 5.83 167599125 36852 394.48 4335 4675 4335 5680 3065 4375 4547.90 1.02 0 81 4435 4405 4360 4330 4285 4420 4345 67 1305 500 3150 5 1 13446474 623 22.05 0.22 12 0.27 210.00 21317.00 5200 20240719 -10.96 3655 20250407 26.68 4675 -0.96 20250418 3655 26.68 20250407 5200 -10.96 20240719 3655 26.68 20250407 0.13 Y 007680 500 67 억 137786 N N 40 N 00 N
11 20250418 150225 57 100.00 KOSDAQ 건설 N N N N N 4640 265 2 6.06 150924995 33238 355.79 4335 4675 4335 5680 3065 4375 4540.74 1.02 0 108 4435 4405 4360 4330 4285 4420 4345 67 1305 500 3150 5 1 13446474 624 22.10 0.22 12 0.25 210.00 21317.00 5200 20240719 -10.77 3655 20250407 26.95 4675 -0.75 20250418 3655 26.95 20250407 5200 -10.77 20240719 3655 26.95 20250407 0.13 Y 007680 500 67 억 137786 N N 40 N 00 N
12 20250418 140227 57 100.00 KOSDAQ 건설 N N N N N 4620 245 2 5.60 133570505 29463 315.38 4335 4675 4335 5680 3065 4375 4533.50 1.02 0 36 4435 4405 4360 4330 4285 4420 4345 67 1305 500 3150 5 1 13446474 621 22.00 0.22 12 0.22 210.00 21317.00 5200 20240719 -11.15 3655 20250407 26.40 4675 -1.18 20250418 3655 26.40 20250407 5200 -11.15 20240719 3655 26.40 20250407 0.13 Y 007680 500 67 억 137786 N N 40 N 00 N