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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,-10,5,-1.11,179036364,199210,91.98,904,918,891,1175,633,904,898.73,0.98,0,-16629,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,901,0.00,0.78,12,0.20,0.00,1140.00,1580,20250121,-43.42,494,20240419,80.97,1580,-43.42,20250121,854,4.68,20250102,1580,-43.42,20250121,494,80.97,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,120229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-8,5,-0.88,151373115,168228,77.68,904,918,891,1175,633,904,899.81,0.98,0,-17782,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,903,0.00,0.79,12,0.17,0.00,1140.00,1580,20250121,-43.29,494,20240419,81.38,1580,-43.29,20250121,854,4.92,20250102,1580,-43.29,20250121,494,81.38,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,110229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,-6,5,-0.66,130132276,144518,66.73,904,918,891,1175,633,904,900.46,0.98,0,-16356,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,905,0.00,0.79,12,0.14,0.00,1140.00,1580,20250121,-43.16,494,20240419,81.78,1580,-43.16,20250121,854,5.15,20250102,1580,-43.16,20250121,494,81.78,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,100231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,-6,5,-0.66,83251018,92137,42.54,904,918,893,1175,633,904,903.56,0.98,0,-23701,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,905,0.00,0.79,12,0.09,0.00,1140.00,1580,20250121,-43.16,494,20240419,81.78,1580,-43.16,20250121,854,5.15,20250102,1580,-43.16,20250121,494,81.78,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250317,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,12,2,1.33,3335793,3694,1.71,904,918,900,1175,633,904,903.03,0.98,0,-633,922,912,906,896,890,910,894,504,271,500,570,1,1,100800450,923,0.00,0.80,12,0.00,0.00,1140.00,1580,20250121,-42.03,494,20240419,85.43,1580,-42.03,20250121,854,7.26,20250102,1580,-42.03,20250121,494,85.43,20240419,0.72,N,007720,500,504 억,,986673,N,N,0,N,00,N
20250314,160229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,-2,5,-0.22,195791573,216385,79.10,908,916,900,1177,635,906,904.83,0.96,0,20372,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,911,0.00,0.79,12,0.21,0.00,1140.00,1580,20250121,-42.78,494,20240419,83.00,1580,-42.78,20250121,854,5.85,20250102,1580,-42.78,20250121,494,83.00,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N
20250314,150230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,0,3,0.00,177069329,195684,71.53,908,916,900,1177,635,906,904.87,0.96,0,22546,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,913,0.00,0.79,12,0.19,0.00,1140.00,1580,20250121,-42.66,494,20240419,83.40,1580,-42.66,20250121,854,6.09,20250102,1580,-42.66,20250121,494,83.40,20240419,0.73,N,007720,500,504 억,,966301,N,N,0,N,00,N
20250314,140229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,-1,5,-0.11,110811730,122225,44.68,908,916,904,1177,635,906,906.62,0.96,0,20937,931,918,912,899,893,915,896,504,271,500,570,1,1,100800450,912,0.00,0.79,12,0.12,0.00,1140.00,1580,20250121,-42.72,494,20240419,83.20,1580,-42.72,20250121,854,5.97,20250102,1580,-42.72,20250121,494,83.20,20240419,0.73,N,007720,500,504 억,,966301,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 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
3 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
4 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
5 20250317 130229 57 100.00 KOSDAQ 유통 N N N N N 894 -10 5 -1.11 179036364 199210 91.98 904 918 891 1175 633 904 898.73 0.98 0 -16629 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 901 0.00 0.78 12 0.20 0.00 1140.00 1580 20250121 -43.42 494 20240419 80.97 1580 -43.42 20250121 854 4.68 20250102 1580 -43.42 20250121 494 80.97 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
6 20250317 120229 57 100.00 KOSDAQ 유통 N N N N N 896 -8 5 -0.88 151373115 168228 77.68 904 918 891 1175 633 904 899.81 0.98 0 -17782 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 903 0.00 0.79 12 0.17 0.00 1140.00 1580 20250121 -43.29 494 20240419 81.38 1580 -43.29 20250121 854 4.92 20250102 1580 -43.29 20250121 494 81.38 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
7 20250317 110229 57 100.00 KOSDAQ 유통 N N N N N 898 -6 5 -0.66 130132276 144518 66.73 904 918 891 1175 633 904 900.46 0.98 0 -16356 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 905 0.00 0.79 12 0.14 0.00 1140.00 1580 20250121 -43.16 494 20240419 81.78 1580 -43.16 20250121 854 5.15 20250102 1580 -43.16 20250121 494 81.78 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
8 20250317 100231 57 100.00 KOSDAQ 유통 N N N N N 898 -6 5 -0.66 83251018 92137 42.54 904 918 893 1175 633 904 903.56 0.98 0 -23701 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 905 0.00 0.79 12 0.09 0.00 1140.00 1580 20250121 -43.16 494 20240419 81.78 1580 -43.16 20250121 854 5.15 20250102 1580 -43.16 20250121 494 81.78 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
9 20250317 090230 57 100.00 KOSDAQ 유통 N N N N N 916 12 2 1.33 3335793 3694 1.71 904 918 900 1175 633 904 903.03 0.98 0 -633 922 912 906 896 890 910 894 504 271 500 570 1 1 100800450 923 0.00 0.80 12 0.00 0.00 1140.00 1580 20250121 -42.03 494 20240419 85.43 1580 -42.03 20250121 854 7.26 20250102 1580 -42.03 20250121 494 85.43 20240419 0.72 N 007720 500 504 억 986673 N N 0 N 00 N
10 20250314 160229 57 100.00 KOSDAQ 유통 N N N N N 904 -2 5 -0.22 195791573 216385 79.10 908 916 900 1177 635 906 904.83 0.96 0 20372 931 918 912 899 893 915 896 504 271 500 570 1 1 100800450 911 0.00 0.79 12 0.21 0.00 1140.00 1580 20250121 -42.78 494 20240419 83.00 1580 -42.78 20250121 854 5.85 20250102 1580 -42.78 20250121 494 83.00 20240419 0.73 N 007720 500 504 억 966301 N N 0 N 00 N
11 20250314 150230 57 100.00 KOSDAQ 유통 N N N N N 906 0 3 0.00 177069329 195684 71.53 908 916 900 1177 635 906 904.87 0.96 0 22546 931 918 912 899 893 915 896 504 271 500 570 1 1 100800450 913 0.00 0.79 12 0.19 0.00 1140.00 1580 20250121 -42.66 494 20240419 83.40 1580 -42.66 20250121 854 6.09 20250102 1580 -42.66 20250121 494 83.40 20240419 0.73 N 007720 500 504 억 966301 N N 0 N 00 N
12 20250314 140229 57 100.00 KOSDAQ 유통 N N N N N 905 -1 5 -0.11 110811730 122225 44.68 908 916 904 1177 635 906 906.62 0.96 0 20937 931 918 912 899 893 915 896 504 271 500 570 1 1 100800450 912 0.00 0.79 12 0.12 0.00 1140.00 1580 20250121 -42.72 494 20240419 83.20 1580 -42.72 20250121 854 5.97 20250102 1580 -42.72 20250121 494 83.20 20240419 0.73 N 007720 500 504 억 966301 N N 0 N 00 N