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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007680/price/prices-20250301.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
20250311,160225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,15,2,0.37,9943070,2446,76.06,4050,4085,4050,5270,2840,4055,4065.03,0.54,0,66,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,547,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5260,-22.62,20240311,3935,3.43,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,150226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,30,2,0.74,8307180,2045,63.59,4050,4085,4050,5270,2840,4055,4062.19,0.54,0,152,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,549,-0.96,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-22.92,3935,20240711,3.81,4460,-8.41,20250116,4005,2.00,20250225,5260,-22.34,20240311,3935,3.81,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,140226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,20,2,0.49,7499135,1847,57.43,4050,4080,4050,5270,2840,4055,4060.17,0.54,0,145,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,548,-0.95,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.11,3935,20240711,3.56,4460,-8.63,20250116,4005,1.75,20250225,5260,-22.53,20240311,3935,3.56,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,130225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,5763245,1421,44.19,4050,4080,4050,5270,2840,4055,4055.77,0.54,0,142,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5260,-22.91,20240311,3935,3.05,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,120225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,4850795,1196,37.19,4050,4080,4050,5270,2840,4055,4055.85,0.54,0,142,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5260,-22.91,20240311,3935,3.05,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,110225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,25,2,0.62,3796495,936,29.10,4050,4080,4050,5270,2840,4055,4056.08,0.54,0,142,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,549,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.02,3935,20240711,3.68,4460,-8.52,20250116,4005,1.87,20250225,5260,-22.43,20240311,3935,3.68,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,100225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,0,3,0.00,3792415,935,29.07,4050,4065,4050,5270,2840,4055,4056.06,0.54,0,142,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5260,-22.91,20240311,3935,3.05,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250311,090226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-5,5,-0.12,174150,43,1.34,4050,4050,4050,5270,2840,4055,4050.00,0.54,0,0,4121,4087,4066,4032,4011,4082,4027,67,1215,500,2910,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4005,1.12,20250225,5260,-23.00,20240311,3935,2.92,20240711,0.12,N,007680,500,67 억,,73068,N,N,0,N,00,N
20250310,160223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-5,5,-0.12,13067285,3216,170.07,4055,4100,4045,5270,2845,4060,4063.21,0.54,0,-96,4140,4100,4075,4035,4010,4087,4022,67,1210,500,2920,5,1,13446474,545,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5260,-22.91,20240311,3935,3.05,20240711,0.12,N,007680,500,67 억,,73164,N,N,0,N,00,N
20250310,150226,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,30,2,0.74,12649620,3113,164.62,4055,4100,4045,5270,2845,4060,4063.48,0.54,0,-8,4140,4100,4075,4035,4010,4087,4022,67,1210,500,2920,5,1,13446474,550,-0.96,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-22.83,3935,20240711,3.94,4460,-8.30,20250116,4005,2.12,20250225,5260,-22.24,20240311,3935,3.94,20240711,0.12,N,007680,500,67 억,,73164,N,N,0,N,00,N
20250310,140225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,35,2,0.86,3250375,797,42.15,4055,4100,4050,5270,2845,4060,4078.26,0.54,0,-99,4140,4100,4075,4035,4010,4087,4022,67,1210,500,2920,5,1,13446474,551,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-22.74,3935,20240711,4.07,4460,-8.18,20250116,4005,2.25,20250225,5260,-22.15,20240311,3935,4.07,20240711,0.12,N,007680,500,67 억,,73164,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 20250311 160225 57 100.00 KOSDAQ 건설 N N N N N 4070 15 2 0.37 9943070 2446 76.06 4050 4085 4050 5270 2840 4055 4065.03 0.54 0 66 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 547 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.21 3935 20240711 3.43 4460 -8.74 20250116 4005 1.62 20250225 5260 -22.62 20240311 3935 3.43 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
3 20250311 150226 57 100.00 KOSDAQ 건설 N N N N N 4085 30 2 0.74 8307180 2045 63.59 4050 4085 4050 5270 2840 4055 4062.19 0.54 0 152 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 549 -0.96 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -22.92 3935 20240711 3.81 4460 -8.41 20250116 4005 2.00 20250225 5260 -22.34 20240311 3935 3.81 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
4 20250311 140226 57 100.00 KOSDAQ 건설 N N N N N 4075 20 2 0.49 7499135 1847 57.43 4050 4080 4050 5270 2840 4055 4060.17 0.54 0 145 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 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 4005 1.75 20250225 5260 -22.53 20240311 3935 3.56 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
5 20250311 130225 57 100.00 KOSDAQ 건설 N N N N N 4055 0 3 0.00 5763245 1421 44.19 4050 4080 4050 5270 2840 4055 4055.77 0.54 0 142 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 545 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4005 1.25 20250225 5260 -22.91 20240311 3935 3.05 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
6 20250311 120225 57 100.00 KOSDAQ 건설 N N N N N 4055 0 3 0.00 4850795 1196 37.19 4050 4080 4050 5270 2840 4055 4055.85 0.54 0 142 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 545 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4005 1.25 20250225 5260 -22.91 20240311 3935 3.05 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
7 20250311 110225 57 100.00 KOSDAQ 건설 N N N N N 4080 25 2 0.62 3796495 936 29.10 4050 4080 4050 5270 2840 4055 4056.08 0.54 0 142 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 549 -0.96 0.20 12 0.01 -4272.00 20879.00 5300 20240308 -23.02 3935 20240711 3.68 4460 -8.52 20250116 4005 1.87 20250225 5260 -22.43 20240311 3935 3.68 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
8 20250311 100225 57 100.00 KOSDAQ 건설 N N N N N 4055 0 3 0.00 3792415 935 29.07 4050 4065 4050 5270 2840 4055 4056.06 0.54 0 142 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 5 1 13446474 545 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4005 1.25 20250225 5260 -22.91 20240311 3935 3.05 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
9 20250311 090226 57 100.00 KOSDAQ 건설 N N N N N 4050 -5 5 -0.12 174150 43 1.34 4050 4050 4050 5270 2840 4055 4050.00 0.54 0 0 4121 4087 4066 4032 4011 4082 4027 67 1215 500 2910 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 4005 1.12 20250225 5260 -23.00 20240311 3935 2.92 20240711 0.12 N 007680 500 67 억 73068 N N 0 N 00 N
10 20250310 160223 57 100.00 KOSDAQ 건설 N N N N N 4055 -5 5 -0.12 13067285 3216 170.07 4055 4100 4045 5270 2845 4060 4063.21 0.54 0 -96 4140 4100 4075 4035 4010 4087 4022 67 1210 500 2920 5 1 13446474 545 -0.95 0.19 12 0.02 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4005 1.25 20250225 5260 -22.91 20240311 3935 3.05 20240711 0.12 N 007680 500 67 억 73164 N N 0 N 00 N
11 20250310 150226 57 100.00 KOSDAQ 건설 N N N N N 4090 30 2 0.74 12649620 3113 164.62 4055 4100 4045 5270 2845 4060 4063.48 0.54 0 -8 4140 4100 4075 4035 4010 4087 4022 67 1210 500 2920 5 1 13446474 550 -0.96 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -22.83 3935 20240711 3.94 4460 -8.30 20250116 4005 2.12 20250225 5260 -22.24 20240311 3935 3.94 20240711 0.12 N 007680 500 67 억 73164 N N 0 N 00 N
12 20250310 140225 57 100.00 KOSDAQ 건설 N N N N N 4095 35 2 0.86 3250375 797 42.15 4055 4100 4050 5270 2845 4060 4078.26 0.54 0 -99 4140 4100 4075 4035 4010 4087 4022 67 1210 500 2920 5 1 13446474 551 -0.96 0.20 12 0.01 -4272.00 20879.00 5300 20240308 -22.74 3935 20240711 4.07 4460 -8.18 20250116 4005 2.25 20250225 5260 -22.15 20240311 3935 4.07 20240711 0.12 N 007680 500 67 억 73164 N N 0 N 00 N