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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007720/price/prices-20250401.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
20250407,160219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-35,5,-4.31,253116975,323679,153.27,812,812,774,1055,569,812,782.01,1.73,0,-25501,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,783,-7.69,0.78,12,0.32,-101.00,1000.00,1580,20250121,-50.82,494,20240419,57.29,1580,-50.82,20250121,765,1.57,20250403,1580,-50.82,20250121,494,57.29,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,15762,N,00,N
20250407,150222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-27,5,-3.33,230678925,294855,139.62,812,812,774,1055,569,812,782.35,1.73,0,-20156,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,791,-7.77,0.79,12,0.29,-101.00,1000.00,1580,20250121,-50.32,494,20240419,58.91,1580,-50.32,20250121,765,2.61,20250403,1580,-50.32,20250121,494,58.91,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,140221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-22,5,-2.71,204479684,261387,123.77,812,812,774,1055,569,812,782.29,1.73,0,-21946,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,796,-7.82,0.79,12,0.26,-101.00,1000.00,1580,20250121,-50.00,494,20240419,59.92,1580,-50.00,20250121,765,3.27,20250403,1580,-50.00,20250121,494,59.92,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,130220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,-22,5,-2.71,177137800,226578,107.29,812,812,774,1055,569,812,781.80,1.73,0,-19741,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,796,-7.82,0.79,12,0.22,-101.00,1000.00,1580,20250121,-50.00,494,20240419,59.92,1580,-50.00,20250121,765,3.27,20250403,1580,-50.00,20250121,494,59.92,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,120220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-23,5,-2.83,153185739,195986,92.81,812,812,774,1055,569,812,781.62,1.73,0,-21350,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,795,-7.81,0.79,12,0.19,-101.00,1000.00,1580,20250121,-50.06,494,20240419,59.72,1580,-50.06,20250121,765,3.14,20250403,1580,-50.06,20250121,494,59.72,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,110220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-26,5,-3.20,140593778,179963,85.22,812,812,774,1055,569,812,781.24,1.73,0,-26840,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,792,-7.78,0.79,12,0.18,-101.00,1000.00,1580,20250121,-50.25,494,20240419,59.11,1580,-50.25,20250121,765,2.75,20250403,1580,-50.25,20250121,494,59.11,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,100220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-35,5,-4.31,103519891,132600,62.79,812,812,774,1055,569,812,780.69,1.73,0,-44952,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,783,-7.69,0.78,12,0.13,-101.00,1000.00,1580,20250121,-50.82,494,20240419,57.29,1580,-50.82,20250121,765,1.57,20250403,1580,-50.82,20250121,494,57.29,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250407,090220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-17,5,-2.09,3062854,3835,1.82,812,812,792,1055,569,812,798.64,1.73,0,-1444,856,833,802,779,748,845,791,504,243,500,510,1,1,100800450,801,-7.87,0.80,12,0.00,-101.00,1000.00,1580,20250121,-49.68,494,20240419,60.93,1580,-49.68,20250121,765,3.92,20250403,1580,-49.68,20250121,494,60.93,20240419,0.60,Y,007720,500,504 억,,1741426,N,N,11260,N,00,N
20250404,160220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,7,2,0.87,169741551,211031,95.16,805,825,771,1046,564,805,804.34,1.70,0,28877,837,821,793,777,749,827,783,504,241,500,510,1,1,100800450,818,-8.04,0.81,12,0.21,-101.00,1000.00,1580,20250121,-48.61,494,20240419,64.37,1580,-48.61,20250121,765,6.14,20250403,1580,-48.61,20250121,494,64.37,20240419,0.62,Y,007720,500,504 억,,1712733,N,N,11260,N,00,N
20250404,150221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,5,2,0.62,153680560,191066,86.16,805,825,771,1046,564,805,804.33,1.70,0,26783,837,821,793,777,749,827,783,504,241,500,510,1,1,100800450,816,-8.02,0.81,12,0.19,-101.00,1000.00,1580,20250121,-48.73,494,20240419,63.97,1580,-48.73,20250121,765,5.88,20250403,1580,-48.73,20250121,494,63.97,20240419,0.62,Y,007720,500,504 억,,1712733,N,N,11916,N,00,N
20250404,140222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-1,5,-0.12,138113646,171740,77.44,805,825,771,1046,564,805,804.20,1.70,0,23433,837,821,793,777,749,827,783,504,241,500,510,1,1,100800450,810,-7.96,0.80,12,0.17,-101.00,1000.00,1580,20250121,-49.11,494,20240419,62.75,1580,-49.11,20250121,765,5.10,20250403,1580,-49.11,20250121,494,62.75,20240419,0.62,Y,007720,500,504 억,,1712733,N,N,11916,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 20250407 160219 57 100.00 KOSDAQ 유통 N N N N N 777 -35 5 -4.31 253116975 323679 153.27 812 812 774 1055 569 812 782.01 1.73 0 -25501 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 783 -7.69 0.78 12 0.32 -101.00 1000.00 1580 20250121 -50.82 494 20240419 57.29 1580 -50.82 20250121 765 1.57 20250403 1580 -50.82 20250121 494 57.29 20240419 0.60 Y 007720 500 504 억 1741426 N N 15762 N 00 N
3 20250407 150222 57 100.00 KOSDAQ 유통 N N N N N 785 -27 5 -3.33 230678925 294855 139.62 812 812 774 1055 569 812 782.35 1.73 0 -20156 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 791 -7.77 0.79 12 0.29 -101.00 1000.00 1580 20250121 -50.32 494 20240419 58.91 1580 -50.32 20250121 765 2.61 20250403 1580 -50.32 20250121 494 58.91 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
4 20250407 140221 57 100.00 KOSDAQ 유통 N N N N N 790 -22 5 -2.71 204479684 261387 123.77 812 812 774 1055 569 812 782.29 1.73 0 -21946 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 796 -7.82 0.79 12 0.26 -101.00 1000.00 1580 20250121 -50.00 494 20240419 59.92 1580 -50.00 20250121 765 3.27 20250403 1580 -50.00 20250121 494 59.92 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
5 20250407 130220 57 100.00 KOSDAQ 유통 N N N N N 790 -22 5 -2.71 177137800 226578 107.29 812 812 774 1055 569 812 781.80 1.73 0 -19741 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 796 -7.82 0.79 12 0.22 -101.00 1000.00 1580 20250121 -50.00 494 20240419 59.92 1580 -50.00 20250121 765 3.27 20250403 1580 -50.00 20250121 494 59.92 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
6 20250407 120220 57 100.00 KOSDAQ 유통 N N N N N 789 -23 5 -2.83 153185739 195986 92.81 812 812 774 1055 569 812 781.62 1.73 0 -21350 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 795 -7.81 0.79 12 0.19 -101.00 1000.00 1580 20250121 -50.06 494 20240419 59.72 1580 -50.06 20250121 765 3.14 20250403 1580 -50.06 20250121 494 59.72 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
7 20250407 110220 57 100.00 KOSDAQ 유통 N N N N N 786 -26 5 -3.20 140593778 179963 85.22 812 812 774 1055 569 812 781.24 1.73 0 -26840 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 792 -7.78 0.79 12 0.18 -101.00 1000.00 1580 20250121 -50.25 494 20240419 59.11 1580 -50.25 20250121 765 2.75 20250403 1580 -50.25 20250121 494 59.11 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
8 20250407 100220 57 100.00 KOSDAQ 유통 N N N N N 777 -35 5 -4.31 103519891 132600 62.79 812 812 774 1055 569 812 780.69 1.73 0 -44952 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 783 -7.69 0.78 12 0.13 -101.00 1000.00 1580 20250121 -50.82 494 20240419 57.29 1580 -50.82 20250121 765 1.57 20250403 1580 -50.82 20250121 494 57.29 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
9 20250407 090220 57 100.00 KOSDAQ 유통 N N N N N 795 -17 5 -2.09 3062854 3835 1.82 812 812 792 1055 569 812 798.64 1.73 0 -1444 856 833 802 779 748 845 791 504 243 500 510 1 1 100800450 801 -7.87 0.80 12 0.00 -101.00 1000.00 1580 20250121 -49.68 494 20240419 60.93 1580 -49.68 20250121 765 3.92 20250403 1580 -49.68 20250121 494 60.93 20240419 0.60 Y 007720 500 504 억 1741426 N N 11260 N 00 N
10 20250404 160220 57 100.00 KOSDAQ 유통 N N N N N 812 7 2 0.87 169741551 211031 95.16 805 825 771 1046 564 805 804.34 1.70 0 28877 837 821 793 777 749 827 783 504 241 500 510 1 1 100800450 818 -8.04 0.81 12 0.21 -101.00 1000.00 1580 20250121 -48.61 494 20240419 64.37 1580 -48.61 20250121 765 6.14 20250403 1580 -48.61 20250121 494 64.37 20240419 0.62 Y 007720 500 504 억 1712733 N N 11260 N 00 N
11 20250404 150221 57 100.00 KOSDAQ 유통 N N N N N 810 5 2 0.62 153680560 191066 86.16 805 825 771 1046 564 805 804.33 1.70 0 26783 837 821 793 777 749 827 783 504 241 500 510 1 1 100800450 816 -8.02 0.81 12 0.19 -101.00 1000.00 1580 20250121 -48.73 494 20240419 63.97 1580 -48.73 20250121 765 5.88 20250403 1580 -48.73 20250121 494 63.97 20240419 0.62 Y 007720 500 504 억 1712733 N N 11916 N 00 N
12 20250404 140222 57 100.00 KOSDAQ 유통 N N N N N 804 -1 5 -0.12 138113646 171740 77.44 805 825 771 1046 564 805 804.20 1.70 0 23433 837 821 793 777 749 827 783 504 241 500 510 1 1 100800450 810 -7.96 0.80 12 0.17 -101.00 1000.00 1580 20250121 -49.11 494 20240419 62.75 1580 -49.11 20250121 765 5.10 20250403 1580 -49.11 20250121 494 62.75 20240419 0.62 Y 007720 500 504 억 1712733 N N 11916 N 00 N