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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,-11,5,-1.23,262286251,296239,95.95,895,900,831,1158,624,891,885.39,0.97,0,-9124,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,887,0.00,0.77,12,0.29,0.00,1140.00,1580,20250121,-44.30,494,20240419,78.14,1580,-44.30,20250121,831,5.90,20250318,1580,-44.30,20250121,494,78.14,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-60,5,-6.73,223474074,252088,81.65,895,900,831,1158,624,891,886.49,0.97,0,-20873,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,838,0.00,0.73,12,0.25,0.00,1140.00,1580,20250121,-47.41,494,20240419,68.22,1580,-47.41,20250121,831,0.00,20250318,1580,-47.41,20250121,494,68.22,20240419,0.71,N,007720,500,504 억,,977370,Y,N,0,N,00,N
20250318,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-6,5,-0.67,167889708,188559,61.07,895,900,883,1158,624,891,890.38,0.97,0,-15317,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,892,0.00,0.78,12,0.19,0.00,1140.00,1580,20250121,-43.99,494,20240419,79.15,1580,-43.99,20250121,854,3.63,20250102,1580,-43.99,20250121,494,79.15,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,130230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,-3,5,-0.34,134304041,150648,48.79,895,900,883,1158,624,891,891.51,0.97,0,-17048,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,895,0.00,0.78,12,0.15,0.00,1140.00,1580,20250121,-43.80,494,20240419,79.76,1580,-43.80,20250121,854,3.98,20250102,1580,-43.80,20250121,494,79.76,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,1,2,0.11,113117126,126824,41.08,895,900,883,1158,624,891,891.92,0.97,0,-19972,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,899,0.00,0.78,12,0.13,0.00,1140.00,1580,20250121,-43.54,494,20240419,80.57,1580,-43.54,20250121,854,4.45,20250102,1580,-43.54,20250121,494,80.57,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,110230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,1,2,0.11,101364069,113649,36.81,895,900,883,1158,624,891,891.90,0.97,0,-14664,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,899,0.00,0.78,12,0.11,0.00,1140.00,1580,20250121,-43.54,494,20240419,80.57,1580,-43.54,20250121,854,4.45,20250102,1580,-43.54,20250121,494,80.57,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,100231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,1,2,0.11,74327360,83319,26.99,895,900,883,1158,624,891,892.08,0.97,0,7439,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,899,0.00,0.78,12,0.08,0.00,1140.00,1580,20250121,-43.54,494,20240419,80.57,1580,-43.54,20250121,854,4.45,20250102,1580,-43.54,20250121,494,80.57,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250318,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,8,2,0.90,1568177,1746,0.57,895,900,892,1158,624,891,898.15,0.97,0,-1406,927,909,900,882,873,904,877,504,267,500,570,1,1,100800450,906,0.00,0.79,12,0.00,0.00,1140.00,1580,20250121,-43.10,494,20240419,81.98,1580,-43.10,20250121,854,5.27,20250102,1580,-43.10,20250121,494,81.98,20240419,0.71,N,007720,500,504 억,,977370,N,N,0,N,00,N
20250317,160230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,891,-13,5,-1.44,274911189,306485,141.52,904,918,891,1175,633,904,897.00,0.98,0,2817,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,898,0.00,0.78,12,0.30,0.00,1140.00,1580,20250121,-43.61,494,20240419,80.36,1580,-43.61,20250121,854,4.33,20250102,1580,-43.61,20250121,494,80.36,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,150230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,-5,5,-0.55,248682544,277121,127.96,904,918,891,1175,633,904,897.38,0.98,0,7734,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,906,0.00,0.79,12,0.27,0.00,1140.00,1580,20250121,-43.10,494,20240419,81.98,1580,-43.10,20250121,854,5.27,20250102,1580,-43.10,20250121,494,81.98,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,-12,5,-1.33,235966407,262933,121.41,904,918,891,1175,633,904,897.44,0.98,0,9619,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,899,0.00,0.78,12,0.26,0.00,1140.00,1580,20250121,-43.54,494,20240419,80.57,1580,-43.54,20250121,854,4.45,20250102,1580,-43.54,20250121,494,80.57,20240419,0.72,N,007720,500,504 억,,986673,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 20250318 160230 57 100.00 KOSDAQ 유통 N N N N N 880 -11 5 -1.23 262286251 296239 95.95 895 900 831 1158 624 891 885.39 0.97 0 -9124 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 887 0.00 0.77 12 0.29 0.00 1140.00 1580 20250121 -44.30 494 20240419 78.14 1580 -44.30 20250121 831 5.90 20250318 1580 -44.30 20250121 494 78.14 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
3 20250318 150231 57 100.00 KOSDAQ 유통 N N N N N 831 -60 5 -6.73 223474074 252088 81.65 895 900 831 1158 624 891 886.49 0.97 0 -20873 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 838 0.00 0.73 12 0.25 0.00 1140.00 1580 20250121 -47.41 494 20240419 68.22 1580 -47.41 20250121 831 0.00 20250318 1580 -47.41 20250121 494 68.22 20240419 0.71 N 007720 500 504 억 977370 Y N 0 N 00 N
4 20250318 140230 57 100.00 KOSDAQ 유통 N N N N N 885 -6 5 -0.67 167889708 188559 61.07 895 900 883 1158 624 891 890.38 0.97 0 -15317 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 892 0.00 0.78 12 0.19 0.00 1140.00 1580 20250121 -43.99 494 20240419 79.15 1580 -43.99 20250121 854 3.63 20250102 1580 -43.99 20250121 494 79.15 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
5 20250318 130230 57 100.00 KOSDAQ 유통 N N N N N 888 -3 5 -0.34 134304041 150648 48.79 895 900 883 1158 624 891 891.51 0.97 0 -17048 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 895 0.00 0.78 12 0.15 0.00 1140.00 1580 20250121 -43.80 494 20240419 79.76 1580 -43.80 20250121 854 3.98 20250102 1580 -43.80 20250121 494 79.76 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
6 20250318 120230 57 100.00 KOSDAQ 유통 N N N N N 892 1 2 0.11 113117126 126824 41.08 895 900 883 1158 624 891 891.92 0.97 0 -19972 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 899 0.00 0.78 12 0.13 0.00 1140.00 1580 20250121 -43.54 494 20240419 80.57 1580 -43.54 20250121 854 4.45 20250102 1580 -43.54 20250121 494 80.57 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
7 20250318 110230 57 100.00 KOSDAQ 유통 N N N N N 892 1 2 0.11 101364069 113649 36.81 895 900 883 1158 624 891 891.90 0.97 0 -14664 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 899 0.00 0.78 12 0.11 0.00 1140.00 1580 20250121 -43.54 494 20240419 80.57 1580 -43.54 20250121 854 4.45 20250102 1580 -43.54 20250121 494 80.57 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
8 20250318 100231 57 100.00 KOSDAQ 유통 N N N N N 892 1 2 0.11 74327360 83319 26.99 895 900 883 1158 624 891 892.08 0.97 0 7439 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 899 0.00 0.78 12 0.08 0.00 1140.00 1580 20250121 -43.54 494 20240419 80.57 1580 -43.54 20250121 854 4.45 20250102 1580 -43.54 20250121 494 80.57 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
9 20250318 090230 57 100.00 KOSDAQ 유통 N N N N N 899 8 2 0.90 1568177 1746 0.57 895 900 892 1158 624 891 898.15 0.97 0 -1406 927 909 900 882 873 904 877 504 267 500 570 1 1 100800450 906 0.00 0.79 12 0.00 0.00 1140.00 1580 20250121 -43.10 494 20240419 81.98 1580 -43.10 20250121 854 5.27 20250102 1580 -43.10 20250121 494 81.98 20240419 0.71 N 007720 500 504 억 977370 N N 0 N 00 N
10 20250317 160230 57 100.00 KOSDAQ 유통 N N N N N 891 -13 5 -1.44 274911189 306485 141.52 904 918 891 1175 633 904 897.00 0.98 0 2817 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 898 0.00 0.78 12 0.30 0.00 1140.00 1580 20250121 -43.61 494 20240419 80.36 1580 -43.61 20250121 854 4.33 20250102 1580 -43.61 20250121 494 80.36 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
11 20250317 150230 57 100.00 KOSDAQ 유통 N N N N N 899 -5 5 -0.55 248682544 277121 127.96 904 918 891 1175 633 904 897.38 0.98 0 7734 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 906 0.00 0.79 12 0.27 0.00 1140.00 1580 20250121 -43.10 494 20240419 81.98 1580 -43.10 20250121 854 5.27 20250102 1580 -43.10 20250121 494 81.98 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
12 20250317 140230 57 100.00 KOSDAQ 유통 N N N N N 892 -12 5 -1.33 235966407 262933 121.41 904 918 891 1175 633 904 897.44 0.98 0 9619 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 899 0.00 0.78 12 0.26 0.00 1140.00 1580 20250121 -43.54 494 20240419 80.57 1580 -43.54 20250121 854 4.45 20250102 1580 -43.54 20250121 494 80.57 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N