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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,26144195,6424,218.73,4120,4140,4055,5290,2850,4070,4069.77,0.54,0,-92,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,545,-0.95,0.19,12,0.05,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5300,-23.49,20240308,3935,3.05,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,150223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,22478455,5521,187.98,4120,4140,4060,5290,2850,4070,4071.45,0.54,0,-2,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,546,-0.95,0.19,12,0.04,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4005,1.37,20250225,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,140224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,25,2,0.61,21258135,5221,177.77,4120,4140,4060,5290,2850,4070,4071.66,0.54,0,18,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,551,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.74,3935,20240711,4.07,4460,-8.18,20250116,4005,2.25,20250225,5300,-22.74,20240308,3935,4.07,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,35,2,0.86,19968030,4905,167.01,4120,4140,4060,5290,2850,4070,4070.95,0.54,0,18,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4005,2.50,20250225,5300,-22.55,20240308,3935,4.32,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,120224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,35,2,0.86,19968030,4905,167.01,4120,4140,4060,5290,2850,4070,4070.95,0.54,0,18,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4005,2.50,20250225,5300,-22.55,20240308,3935,4.32,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,110223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,3406935,838,28.53,4120,4120,4060,5290,2850,4070,4065.55,0.54,0,60,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,546,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.40,3935,20240711,3.18,4460,-8.97,20250116,4005,1.37,20250225,5300,-23.40,20240308,3935,3.18,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,100223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,-5,5,-0.12,1077680,265,9.02,4120,4120,4065,5290,2850,4070,4066.72,0.54,0,-1,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,547,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.30,3935,20240711,3.30,4460,-8.86,20250116,4005,1.50,20250225,5300,-23.30,20240308,3935,3.30,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250306,090224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,50,2,1.23,12360,3,0.10,4120,4120,4120,5290,2850,4070,4120.00,0.54,0,0,4156,4112,4076,4032,3996,4135,4055,67,1220,500,2930,5,1,13446474,554,-0.96,0.20,12,0.00,-4272.00,20879.00,5300,20240308,-22.26,3935,20240711,4.70,4460,-7.62,20250116,4005,2.87,20250225,5300,-22.26,20240308,3935,4.70,20240711,0.12,N,007680,500,67 억,,73265,N,N,0,N,00,N
20250305,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,10,2,0.25,11954725,2937,122.22,4060,4120,4040,5270,2845,4060,4070.39,0.54,0,93,4160,4110,4065,4015,3970,4135,4040,67,1210,500,2920,5,1,13446474,547,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4005,1.62,20250225,5300,-23.21,20240308,3935,3.43,20240711,0.12,N,007680,500,67 억,,73172,N,N,0,N,00,N
20250305,150223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,11759365,2889,120.22,4060,4120,4040,5270,2845,4060,4070.39,0.54,0,95,4160,4110,4065,4015,3970,4135,4040,67,1210,500,2920,5,1,13446474,551,-0.96,0.20,12,0.02,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4005,2.37,20250225,5300,-22.64,20240308,3935,4.19,20240711,0.12,N,007680,500,67 억,,73172,N,N,0,N,00,N
20250305,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-5,5,-0.12,10031740,2466,102.62,4060,4120,4040,5270,2845,4060,4068.02,0.54,0,123,4160,4110,4065,4015,3970,4135,4040,67,1210,500,2920,5,1,13446474,545,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4005,1.25,20250225,5300,-23.49,20240308,3935,3.05,20240711,0.12,N,007680,500,67 억,,73172,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 20250306 160223 57 100.00 KOSDAQ 건설 N N N N N 4055 -15 5 -0.37 26144195 6424 218.73 4120 4140 4055 5290 2850 4070 4069.77 0.54 0 -92 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 545 -0.95 0.19 12 0.05 -4272.00 20879.00 5300 20240308 -23.49 3935 20240711 3.05 4460 -9.08 20250116 4005 1.25 20250225 5300 -23.49 20240308 3935 3.05 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
3 20250306 150223 57 100.00 KOSDAQ 건설 N N N N N 4060 -10 5 -0.25 22478455 5521 187.98 4120 4140 4060 5290 2850 4070 4071.45 0.54 0 -2 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 546 -0.95 0.19 12 0.04 -4272.00 20879.00 5300 20240308 -23.40 3935 20240711 3.18 4460 -8.97 20250116 4005 1.37 20250225 5300 -23.40 20240308 3935 3.18 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
4 20250306 140224 57 100.00 KOSDAQ 건설 N N N N N 4095 25 2 0.61 21258135 5221 177.77 4120 4140 4060 5290 2850 4070 4071.66 0.54 0 18 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 551 -0.96 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -22.74 3935 20240711 4.07 4460 -8.18 20250116 4005 2.25 20250225 5300 -22.74 20240308 3935 4.07 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
5 20250306 130223 57 100.00 KOSDAQ 건설 N N N N N 4105 35 2 0.86 19968030 4905 167.01 4120 4140 4060 5290 2850 4070 4070.95 0.54 0 18 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 552 -0.96 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -22.55 3935 20240711 4.32 4460 -7.96 20250116 4005 2.50 20250225 5300 -22.55 20240308 3935 4.32 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
6 20250306 120224 57 100.00 KOSDAQ 건설 N N N N N 4105 35 2 0.86 19968030 4905 167.01 4120 4140 4060 5290 2850 4070 4070.95 0.54 0 18 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 552 -0.96 0.20 12 0.04 -4272.00 20879.00 5300 20240308 -22.55 3935 20240711 4.32 4460 -7.96 20250116 4005 2.50 20250225 5300 -22.55 20240308 3935 4.32 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
7 20250306 110223 57 100.00 KOSDAQ 건설 N N N N N 4060 -10 5 -0.25 3406935 838 28.53 4120 4120 4060 5290 2850 4070 4065.55 0.54 0 60 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 546 -0.95 0.19 12 0.01 -4272.00 20879.00 5300 20240308 -23.40 3935 20240711 3.18 4460 -8.97 20250116 4005 1.37 20250225 5300 -23.40 20240308 3935 3.18 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
8 20250306 100223 57 100.00 KOSDAQ 건설 N N N N N 4065 -5 5 -0.12 1077680 265 9.02 4120 4120 4065 5290 2850 4070 4066.72 0.54 0 -1 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 547 -0.95 0.19 12 0.00 -4272.00 20879.00 5300 20240308 -23.30 3935 20240711 3.30 4460 -8.86 20250116 4005 1.50 20250225 5300 -23.30 20240308 3935 3.30 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
9 20250306 090224 57 100.00 KOSDAQ 건설 N N N N N 4120 50 2 1.23 12360 3 0.10 4120 4120 4120 5290 2850 4070 4120.00 0.54 0 0 4156 4112 4076 4032 3996 4135 4055 67 1220 500 2930 5 1 13446474 554 -0.96 0.20 12 0.00 -4272.00 20879.00 5300 20240308 -22.26 3935 20240711 4.70 4460 -7.62 20250116 4005 2.87 20250225 5300 -22.26 20240308 3935 4.70 20240711 0.12 N 007680 500 67 억 73265 N N 0 N 00 N
10 20250305 160222 57 100.00 KOSDAQ 건설 N N N N N 4070 10 2 0.25 11954725 2937 122.22 4060 4120 4040 5270 2845 4060 4070.39 0.54 0 93 4160 4110 4065 4015 3970 4135 4040 67 1210 500 2920 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 5300 -23.21 20240308 3935 3.43 20240711 0.12 N 007680 500 67 억 73172 N N 0 N 00 N
11 20250305 150223 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 11759365 2889 120.22 4060 4120 4040 5270 2845 4060 4070.39 0.54 0 95 4160 4110 4065 4015 3970 4135 4040 67 1210 500 2920 5 1 13446474 551 -0.96 0.20 12 0.02 -4272.00 20879.00 5300 20240308 -22.64 3935 20240711 4.19 4460 -8.07 20250116 4005 2.37 20250225 5300 -22.64 20240308 3935 4.19 20240711 0.12 N 007680 500 67 억 73172 N N 0 N 00 N
12 20250305 140221 57 100.00 KOSDAQ 건설 N N N N N 4055 -5 5 -0.12 10031740 2466 102.62 4060 4120 4040 5270 2845 4060 4068.02 0.54 0 123 4160 4110 4065 4015 3970 4135 4040 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 5300 -23.49 20240308 3935 3.05 20240711 0.12 N 007680 500 67 억 73172 N N 0 N 00 N