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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007720/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,25,2,3.08,472702837,560225,246.79,810,867,810,1055,569,812,843.77,1.76,0,81012,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,844,-8.29,0.84,12,0.56,-101.00,1000.00,1580,20250121,-47.03,494,20240419,69.43,1580,-47.03,20250121,804,4.10,20250331,1580,-47.03,20250121,494,69.43,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,19892,N,00,N
20250401,150218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,35,2,4.31,464847241,550862,242.67,810,867,810,1055,569,812,843.85,1.76,0,78345,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,854,-8.39,0.85,12,0.55,-101.00,1000.00,1580,20250121,-46.39,494,20240419,71.46,1580,-46.39,20250121,804,5.35,20250331,1580,-46.39,20250121,494,71.46,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,140217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,36,2,4.43,443781809,525883,231.66,810,867,810,1055,569,812,843.88,1.76,0,69709,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,855,-8.40,0.85,12,0.52,-101.00,1000.00,1580,20250121,-46.33,494,20240419,71.66,1580,-46.33,20250121,804,5.47,20250331,1580,-46.33,20250121,494,71.66,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,130218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,38,2,4.68,423920129,502387,221.31,810,867,810,1055,569,812,843.81,1.76,0,64254,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,857,-8.42,0.85,12,0.50,-101.00,1000.00,1580,20250121,-46.20,494,20240419,72.06,1580,-46.20,20250121,804,5.72,20250331,1580,-46.20,20250121,494,72.06,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,120218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,37,2,4.56,287251175,343100,151.14,810,861,810,1055,569,812,837.22,1.76,0,125299,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,856,-8.41,0.85,12,0.34,-101.00,1000.00,1580,20250121,-46.27,494,20240419,71.86,1580,-46.27,20250121,804,5.60,20250331,1580,-46.27,20250121,494,71.86,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,110217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,36,2,4.43,165478839,200072,88.14,810,848,810,1055,569,812,827.10,1.76,0,92229,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,855,-8.40,0.85,12,0.20,-101.00,1000.00,1580,20250121,-46.33,494,20240419,71.66,1580,-46.33,20250121,804,5.47,20250331,1580,-46.33,20250121,494,71.66,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,100215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-2,5,-0.25,70414103,85408,37.62,810,840,810,1055,569,812,824.44,1.76,0,11781,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,816,-8.02,0.81,12,0.08,-101.00,1000.00,1580,20250121,-48.73,494,20240419,63.97,1580,-48.73,20250121,804,0.75,20250331,1580,-48.73,20250121,494,63.97,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,N,00,N
20250401,090217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,14,2,1.72,29630270,35752,15.75,810,840,810,1055,569,812,828.77,1.76,0,15926,842,826,815,799,788,821,794,504,243,500,510,1,1,100800450,833,-8.18,0.83,12,0.04,-101.00,1000.00,1580,20250121,-47.72,494,20240419,67.21,1580,-47.72,20250121,804,2.74,20250331,1580,-47.72,20250121,494,67.21,20240419,0.64,Y,007720,500,504 억,,1774793,N,N,14619,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 20250401 160218 57 100.00 KOSDAQ 유통 N N N N N 837 25 2 3.08 472702837 560225 246.79 810 867 810 1055 569 812 843.77 1.76 0 81012 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 844 -8.29 0.84 12 0.56 -101.00 1000.00 1580 20250121 -47.03 494 20240419 69.43 1580 -47.03 20250121 804 4.10 20250331 1580 -47.03 20250121 494 69.43 20240419 0.64 Y 007720 500 504 억 1774793 N N 19892 N 00 N
3 20250401 150218 57 100.00 KOSDAQ 유통 N N N N N 847 35 2 4.31 464847241 550862 242.67 810 867 810 1055 569 812 843.85 1.76 0 78345 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 854 -8.39 0.85 12 0.55 -101.00 1000.00 1580 20250121 -46.39 494 20240419 71.46 1580 -46.39 20250121 804 5.35 20250331 1580 -46.39 20250121 494 71.46 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
4 20250401 140217 57 100.00 KOSDAQ 유통 N N N N N 848 36 2 4.43 443781809 525883 231.66 810 867 810 1055 569 812 843.88 1.76 0 69709 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 855 -8.40 0.85 12 0.52 -101.00 1000.00 1580 20250121 -46.33 494 20240419 71.66 1580 -46.33 20250121 804 5.47 20250331 1580 -46.33 20250121 494 71.66 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
5 20250401 130218 57 100.00 KOSDAQ 유통 N N N N N 850 38 2 4.68 423920129 502387 221.31 810 867 810 1055 569 812 843.81 1.76 0 64254 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 857 -8.42 0.85 12 0.50 -101.00 1000.00 1580 20250121 -46.20 494 20240419 72.06 1580 -46.20 20250121 804 5.72 20250331 1580 -46.20 20250121 494 72.06 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
6 20250401 120218 57 100.00 KOSDAQ 유통 N N N N N 849 37 2 4.56 287251175 343100 151.14 810 861 810 1055 569 812 837.22 1.76 0 125299 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 856 -8.41 0.85 12 0.34 -101.00 1000.00 1580 20250121 -46.27 494 20240419 71.86 1580 -46.27 20250121 804 5.60 20250331 1580 -46.27 20250121 494 71.86 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
7 20250401 110217 57 100.00 KOSDAQ 유통 N N N N N 848 36 2 4.43 165478839 200072 88.14 810 848 810 1055 569 812 827.10 1.76 0 92229 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 855 -8.40 0.85 12 0.20 -101.00 1000.00 1580 20250121 -46.33 494 20240419 71.66 1580 -46.33 20250121 804 5.47 20250331 1580 -46.33 20250121 494 71.66 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
8 20250401 100215 57 100.00 KOSDAQ 유통 N N N N N 810 -2 5 -0.25 70414103 85408 37.62 810 840 810 1055 569 812 824.44 1.76 0 11781 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 816 -8.02 0.81 12 0.08 -101.00 1000.00 1580 20250121 -48.73 494 20240419 63.97 1580 -48.73 20250121 804 0.75 20250331 1580 -48.73 20250121 494 63.97 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N
9 20250401 090217 57 100.00 KOSDAQ 유통 N N N N N 826 14 2 1.72 29630270 35752 15.75 810 840 810 1055 569 812 828.77 1.76 0 15926 842 826 815 799 788 821 794 504 243 500 510 1 1 100800450 833 -8.18 0.83 12 0.04 -101.00 1000.00 1580 20250121 -47.72 494 20240419 67.21 1580 -47.72 20250121 804 2.74 20250331 1580 -47.72 20250121 494 67.21 20240419 0.64 Y 007720 500 504 억 1774793 N N 14619 N 00 N