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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007720/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
20250312,160226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,-6,5,-0.66,201728075,220975,48.08,914,924,905,1188,640,914,912.93,0.87,0,-144,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,915,0.00,0.80,12,0.22,0.00,1140.00,1580,20250121,-42.53,494,20240419,83.81,1580,-42.53,20250121,854,6.32,20250102,1580,-42.53,20250121,494,83.81,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,150229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,-2,5,-0.22,159553545,174501,37.97,914,924,907,1188,640,914,914.34,0.87,0,-1265,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,919,0.00,0.80,12,0.17,0.00,1140.00,1580,20250121,-42.28,494,20240419,84.62,1580,-42.28,20250121,854,6.79,20250102,1580,-42.28,20250121,494,84.62,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,140227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,4,2,0.44,141336091,154561,33.63,914,924,907,1188,640,914,914.44,0.87,0,-2299,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,925,0.00,0.81,12,0.15,0.00,1140.00,1580,20250121,-41.90,494,20240419,85.83,1580,-41.90,20250121,854,7.49,20250102,1580,-41.90,20250121,494,85.83,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,130227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,6,2,0.66,107072181,117037,25.46,914,924,908,1188,640,914,914.86,0.87,0,878,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,927,0.00,0.81,12,0.12,0.00,1140.00,1580,20250121,-41.77,494,20240419,86.23,1580,-41.77,20250121,854,7.73,20250102,1580,-41.77,20250121,494,86.23,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,120228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,10,2,1.09,87409412,95579,20.79,914,924,908,1188,640,914,914.53,0.87,0,-3033,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,931,0.00,0.81,12,0.09,0.00,1140.00,1580,20250121,-41.52,494,20240419,87.04,1580,-41.52,20250121,854,8.20,20250102,1580,-41.52,20250121,494,87.04,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,110226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,5,2,0.55,64791422,70940,15.43,914,924,908,1188,640,914,913.33,0.87,0,-14890,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,926,0.00,0.81,12,0.07,0.00,1140.00,1580,20250121,-41.84,494,20240419,86.03,1580,-41.84,20250121,854,7.61,20250102,1580,-41.84,20250121,494,86.03,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,100227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,10,2,1.09,49865550,54643,11.89,914,924,908,1188,640,914,912.57,0.87,0,-7897,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,931,0.00,0.81,12,0.05,0.00,1140.00,1580,20250121,-41.52,494,20240419,87.04,1580,-41.52,20250121,854,8.20,20250102,1580,-41.52,20250121,494,87.04,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,090227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-4,5,-0.44,2833622,3108,0.68,914,914,910,1188,640,914,911.72,0.87,0,-2319,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,917,0.00,0.80,12,0.00,0.00,1140.00,1580,20250121,-42.41,494,20240419,84.21,1580,-42.41,20250121,854,6.56,20250102,1580,-42.41,20250121,494,84.21,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250311,160226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-30,5,-3.18,412574947,453946,116.75,929,929,899,1227,661,944,908.85,0.81,0,63356,988,965,935,912,882,977,924,504,283,500,600,1,1,100800450,921,0.00,0.80,12,0.45,0.00,1140.00,1580,20250121,-42.15,494,20240419,85.02,1580,-42.15,20250121,854,7.03,20250102,1580,-42.15,20250121,494,85.02,20240419,0.73,N,007720,500,504 억,,813236,N,N,0,N,00,N
20250311,150227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-34,5,-3.60,394864796,434497,111.75,929,929,899,1227,661,944,908.78,0.81,0,56114,988,965,935,912,882,977,924,504,283,500,600,1,1,100800450,917,0.00,0.80,12,0.43,0.00,1140.00,1580,20250121,-42.41,494,20240419,84.21,1580,-42.41,20250121,854,6.56,20250102,1580,-42.41,20250121,494,84.21,20240419,0.73,N,007720,500,504 억,,813236,N,N,0,N,00,N
20250311,140226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-31,5,-3.28,350101147,385351,99.11,929,929,899,1227,661,944,908.52,0.81,0,47870,988,965,935,912,882,977,924,504,283,500,600,1,1,100800450,920,0.00,0.80,12,0.38,0.00,1140.00,1580,20250121,-42.22,494,20240419,84.82,1580,-42.22,20250121,854,6.91,20250102,1580,-42.22,20250121,494,84.82,20240419,0.73,N,007720,500,504 억,,813236,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 20250312 160226 57 100.00 KOSDAQ 유통 N N N N N 908 -6 5 -0.66 201728075 220975 48.08 914 924 905 1188 640 914 912.93 0.87 0 -144 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 915 0.00 0.80 12 0.22 0.00 1140.00 1580 20250121 -42.53 494 20240419 83.81 1580 -42.53 20250121 854 6.32 20250102 1580 -42.53 20250121 494 83.81 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
3 20250312 150229 57 100.00 KOSDAQ 유통 N N N N N 912 -2 5 -0.22 159553545 174501 37.97 914 924 907 1188 640 914 914.34 0.87 0 -1265 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 919 0.00 0.80 12 0.17 0.00 1140.00 1580 20250121 -42.28 494 20240419 84.62 1580 -42.28 20250121 854 6.79 20250102 1580 -42.28 20250121 494 84.62 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
4 20250312 140227 57 100.00 KOSDAQ 유통 N N N N N 918 4 2 0.44 141336091 154561 33.63 914 924 907 1188 640 914 914.44 0.87 0 -2299 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 925 0.00 0.81 12 0.15 0.00 1140.00 1580 20250121 -41.90 494 20240419 85.83 1580 -41.90 20250121 854 7.49 20250102 1580 -41.90 20250121 494 85.83 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
5 20250312 130227 57 100.00 KOSDAQ 유통 N N N N N 920 6 2 0.66 107072181 117037 25.46 914 924 908 1188 640 914 914.86 0.87 0 878 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 927 0.00 0.81 12 0.12 0.00 1140.00 1580 20250121 -41.77 494 20240419 86.23 1580 -41.77 20250121 854 7.73 20250102 1580 -41.77 20250121 494 86.23 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
6 20250312 120228 57 100.00 KOSDAQ 유통 N N N N N 924 10 2 1.09 87409412 95579 20.79 914 924 908 1188 640 914 914.53 0.87 0 -3033 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 931 0.00 0.81 12 0.09 0.00 1140.00 1580 20250121 -41.52 494 20240419 87.04 1580 -41.52 20250121 854 8.20 20250102 1580 -41.52 20250121 494 87.04 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
7 20250312 110226 57 100.00 KOSDAQ 유통 N N N N N 919 5 2 0.55 64791422 70940 15.43 914 924 908 1188 640 914 913.33 0.87 0 -14890 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 926 0.00 0.81 12 0.07 0.00 1140.00 1580 20250121 -41.84 494 20240419 86.03 1580 -41.84 20250121 854 7.61 20250102 1580 -41.84 20250121 494 86.03 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
8 20250312 100227 57 100.00 KOSDAQ 유통 N N N N N 924 10 2 1.09 49865550 54643 11.89 914 924 908 1188 640 914 912.57 0.87 0 -7897 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 931 0.00 0.81 12 0.05 0.00 1140.00 1580 20250121 -41.52 494 20240419 87.04 1580 -41.52 20250121 854 8.20 20250102 1580 -41.52 20250121 494 87.04 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
9 20250312 090227 57 100.00 KOSDAQ 유통 N N N N N 910 -4 5 -0.44 2833622 3108 0.68 914 914 910 1188 640 914 911.72 0.87 0 -2319 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 917 0.00 0.80 12 0.00 0.00 1140.00 1580 20250121 -42.41 494 20240419 84.21 1580 -42.41 20250121 854 6.56 20250102 1580 -42.41 20250121 494 84.21 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
10 20250311 160226 57 100.00 KOSDAQ 유통 N N N N N 914 -30 5 -3.18 412574947 453946 116.75 929 929 899 1227 661 944 908.85 0.81 0 63356 988 965 935 912 882 977 924 504 283 500 600 1 1 100800450 921 0.00 0.80 12 0.45 0.00 1140.00 1580 20250121 -42.15 494 20240419 85.02 1580 -42.15 20250121 854 7.03 20250102 1580 -42.15 20250121 494 85.02 20240419 0.73 N 007720 500 504 억 813236 N N 0 N 00 N
11 20250311 150227 57 100.00 KOSDAQ 유통 N N N N N 910 -34 5 -3.60 394864796 434497 111.75 929 929 899 1227 661 944 908.78 0.81 0 56114 988 965 935 912 882 977 924 504 283 500 600 1 1 100800450 917 0.00 0.80 12 0.43 0.00 1140.00 1580 20250121 -42.41 494 20240419 84.21 1580 -42.41 20250121 854 6.56 20250102 1580 -42.41 20250121 494 84.21 20240419 0.73 N 007720 500 504 억 813236 N N 0 N 00 N
12 20250311 140226 57 100.00 KOSDAQ 유통 N N N N N 913 -31 5 -3.28 350101147 385351 99.11 929 929 899 1227 661 944 908.52 0.81 0 47870 988 965 935 912 882 977 924 504 283 500 600 1 1 100800450 920 0.00 0.80 12 0.38 0.00 1140.00 1580 20250121 -42.22 494 20240419 84.82 1580 -42.22 20250121 854 6.91 20250102 1580 -42.22 20250121 494 84.82 20240419 0.73 N 007720 500 504 억 813236 N N 0 N 00 N