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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,1,2,0.12,157098429,194183,49.71,783,820,783,1054,568,811,809.02,2.18,0,21322,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,818,-8.04,0.81,12,0.19,-101.00,1000.00,1580,20250121,-48.61,494,20240419,64.37,1580,-48.61,20250121,751,8.12,20250409,1580,-48.61,20250121,494,64.37,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,6053,N,00,N
20250411,150224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,1,2,0.12,147947757,182914,46.83,783,820,783,1054,568,811,808.83,2.18,0,24638,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,818,-8.04,0.81,12,0.18,-101.00,1000.00,1580,20250121,-48.61,494,20240419,64.37,1580,-48.61,20250121,751,8.12,20250409,1580,-48.61,20250121,494,64.37,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,140224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,4,2,0.49,137472568,170016,43.53,783,820,783,1054,568,811,808.58,2.18,0,27126,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,822,-8.07,0.81,12,0.17,-101.00,1000.00,1580,20250121,-48.42,494,20240419,64.98,1580,-48.42,20250121,751,8.52,20250409,1580,-48.42,20250121,494,64.98,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,130225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,8,2,0.99,127994698,158389,40.55,783,820,783,1054,568,811,808.10,2.18,0,28906,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,826,-8.11,0.82,12,0.16,-101.00,1000.00,1580,20250121,-48.16,494,20240419,65.79,1580,-48.16,20250121,751,9.05,20250409,1580,-48.16,20250121,494,65.79,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,120225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,2,2,0.25,93473924,116023,29.70,783,817,783,1054,568,811,805.64,2.18,0,4199,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,820,-8.05,0.81,12,0.12,-101.00,1000.00,1580,20250121,-48.54,494,20240419,64.57,1580,-48.54,20250121,751,8.26,20250409,1580,-48.54,20250121,494,64.57,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,110224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-1,5,-0.12,85830728,106598,27.29,783,817,783,1054,568,811,805.17,2.18,0,138,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,816,-8.02,0.81,12,0.11,-101.00,1000.00,1580,20250121,-48.73,494,20240419,63.97,1580,-48.73,20250121,751,7.86,20250409,1580,-48.73,20250121,494,63.97,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,100225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-4,5,-0.49,79684879,99019,25.35,783,817,783,1054,568,811,804.73,2.18,0,5380,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,813,-7.99,0.81,12,0.10,-101.00,1000.00,1580,20250121,-48.92,494,20240419,63.36,1580,-48.92,20250121,751,7.46,20250409,1580,-48.92,20250121,494,63.36,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250411,090225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-10,5,-1.23,9568080,12147,3.11,783,804,783,1054,568,811,787.21,2.18,0,3363,836,823,800,787,764,830,794,504,243,500,510,1,1,100800450,807,-7.93,0.80,12,0.01,-101.00,1000.00,1580,20250121,-49.30,494,20240419,62.15,1580,-49.30,20250121,751,6.66,20250409,1580,-49.30,20250121,494,62.15,20240419,0.53,Y,007720,500,504 억,,2197501,N,N,16703,N,00,N
20250410,160223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,59,2,7.85,312328895,389594,110.21,777,813,777,977,527,752,801.66,1.88,0,174852,819,785,768,734,717,777,726,504,225,500,480,1,1,100800450,817,-8.03,0.81,12,0.39,-101.00,1000.00,1580,20250121,-48.67,494,20240419,64.17,1580,-48.67,20250121,751,7.99,20250409,1580,-48.67,20250121,494,64.17,20240419,0.54,Y,007720,500,504 억,,1893488,N,N,16703,N,00,N
20250410,150224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,56,2,7.45,302638668,377636,106.83,777,813,777,977,527,752,801.40,1.88,0,178682,819,785,768,734,717,777,726,504,225,500,480,1,1,100800450,814,-8.00,0.81,12,0.37,-101.00,1000.00,1580,20250121,-48.86,494,20240419,63.56,1580,-48.86,20250121,751,7.59,20250409,1580,-48.86,20250121,494,63.56,20240419,0.54,Y,007720,500,504 억,,1893488,N,N,20869,N,00,N
20250410,140224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,51,2,6.78,218115475,272665,77.13,777,808,777,977,527,752,799.94,1.88,0,140837,819,785,768,734,717,777,726,504,225,500,480,1,1,100800450,809,-7.95,0.80,12,0.27,-101.00,1000.00,1580,20250121,-49.18,494,20240419,62.55,1580,-49.18,20250121,751,6.92,20250409,1580,-49.18,20250121,494,62.55,20240419,0.54,Y,007720,500,504 억,,1893488,N,N,20869,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 20250411 160223 57 100.00 KOSDAQ 유통 N N N N N 812 1 2 0.12 157098429 194183 49.71 783 820 783 1054 568 811 809.02 2.18 0 21322 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 818 -8.04 0.81 12 0.19 -101.00 1000.00 1580 20250121 -48.61 494 20240419 64.37 1580 -48.61 20250121 751 8.12 20250409 1580 -48.61 20250121 494 64.37 20240419 0.53 Y 007720 500 504 억 2197501 N N 6053 N 00 N
3 20250411 150224 57 100.00 KOSDAQ 유통 N N N N N 812 1 2 0.12 147947757 182914 46.83 783 820 783 1054 568 811 808.83 2.18 0 24638 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 818 -8.04 0.81 12 0.18 -101.00 1000.00 1580 20250121 -48.61 494 20240419 64.37 1580 -48.61 20250121 751 8.12 20250409 1580 -48.61 20250121 494 64.37 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
4 20250411 140224 57 100.00 KOSDAQ 유통 N N N N N 815 4 2 0.49 137472568 170016 43.53 783 820 783 1054 568 811 808.58 2.18 0 27126 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 822 -8.07 0.81 12 0.17 -101.00 1000.00 1580 20250121 -48.42 494 20240419 64.98 1580 -48.42 20250121 751 8.52 20250409 1580 -48.42 20250121 494 64.98 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
5 20250411 130225 57 100.00 KOSDAQ 유통 N N N N N 819 8 2 0.99 127994698 158389 40.55 783 820 783 1054 568 811 808.10 2.18 0 28906 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 826 -8.11 0.82 12 0.16 -101.00 1000.00 1580 20250121 -48.16 494 20240419 65.79 1580 -48.16 20250121 751 9.05 20250409 1580 -48.16 20250121 494 65.79 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
6 20250411 120225 57 100.00 KOSDAQ 유통 N N N N N 813 2 2 0.25 93473924 116023 29.70 783 817 783 1054 568 811 805.64 2.18 0 4199 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 820 -8.05 0.81 12 0.12 -101.00 1000.00 1580 20250121 -48.54 494 20240419 64.57 1580 -48.54 20250121 751 8.26 20250409 1580 -48.54 20250121 494 64.57 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
7 20250411 110224 57 100.00 KOSDAQ 유통 N N N N N 810 -1 5 -0.12 85830728 106598 27.29 783 817 783 1054 568 811 805.17 2.18 0 138 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 816 -8.02 0.81 12 0.11 -101.00 1000.00 1580 20250121 -48.73 494 20240419 63.97 1580 -48.73 20250121 751 7.86 20250409 1580 -48.73 20250121 494 63.97 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
8 20250411 100225 57 100.00 KOSDAQ 유통 N N N N N 807 -4 5 -0.49 79684879 99019 25.35 783 817 783 1054 568 811 804.73 2.18 0 5380 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 813 -7.99 0.81 12 0.10 -101.00 1000.00 1580 20250121 -48.92 494 20240419 63.36 1580 -48.92 20250121 751 7.46 20250409 1580 -48.92 20250121 494 63.36 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
9 20250411 090225 57 100.00 KOSDAQ 유통 N N N N N 801 -10 5 -1.23 9568080 12147 3.11 783 804 783 1054 568 811 787.21 2.18 0 3363 836 823 800 787 764 830 794 504 243 500 510 1 1 100800450 807 -7.93 0.80 12 0.01 -101.00 1000.00 1580 20250121 -49.30 494 20240419 62.15 1580 -49.30 20250121 751 6.66 20250409 1580 -49.30 20250121 494 62.15 20240419 0.53 Y 007720 500 504 억 2197501 N N 16703 N 00 N
10 20250410 160223 57 100.00 KOSDAQ 유통 N N N N N 811 59 2 7.85 312328895 389594 110.21 777 813 777 977 527 752 801.66 1.88 0 174852 819 785 768 734 717 777 726 504 225 500 480 1 1 100800450 817 -8.03 0.81 12 0.39 -101.00 1000.00 1580 20250121 -48.67 494 20240419 64.17 1580 -48.67 20250121 751 7.99 20250409 1580 -48.67 20250121 494 64.17 20240419 0.54 Y 007720 500 504 억 1893488 N N 16703 N 00 N
11 20250410 150224 57 100.00 KOSDAQ 유통 N N N N N 808 56 2 7.45 302638668 377636 106.83 777 813 777 977 527 752 801.40 1.88 0 178682 819 785 768 734 717 777 726 504 225 500 480 1 1 100800450 814 -8.00 0.81 12 0.37 -101.00 1000.00 1580 20250121 -48.86 494 20240419 63.56 1580 -48.86 20250121 751 7.59 20250409 1580 -48.86 20250121 494 63.56 20240419 0.54 Y 007720 500 504 억 1893488 N N 20869 N 00 N
12 20250410 140224 57 100.00 KOSDAQ 유통 N N N N N 803 51 2 6.78 218115475 272665 77.13 777 808 777 977 527 752 799.94 1.88 0 140837 819 785 768 734 717 777 726 504 225 500 480 1 1 100800450 809 -7.95 0.80 12 0.27 -101.00 1000.00 1580 20250121 -49.18 494 20240419 62.55 1580 -49.18 20250121 751 6.92 20250409 1580 -49.18 20250121 494 62.55 20240419 0.54 Y 007720 500 504 억 1893488 N N 20869 N 00 N