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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,0,3,0.00,194032397,223663,73.49,869,884,854,1140,614,877,867.52,1.98,0,-75135,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,884,-8.68,0.88,12,0.22,-101.00,1000.00,1580,20250121,-44.49,494,20240419,77.53,1580,-44.49,20250121,751,16.78,20250409,1580,-44.49,20250121,495,77.17,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,18828,N,00,N
20250422,150228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,6,2,0.68,186836012,215498,70.80,869,884,854,1140,614,877,867.00,1.98,0,-71223,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,890,-8.74,0.88,12,0.21,-101.00,1000.00,1580,20250121,-44.11,494,20240419,78.74,1580,-44.11,20250121,751,17.58,20250409,1580,-44.11,20250121,495,78.38,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,140228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,-1,5,-0.11,134438581,155980,51.25,869,876,854,1140,614,877,861.90,1.98,0,-47173,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,883,-8.67,0.88,12,0.15,-101.00,1000.00,1580,20250121,-44.56,494,20240419,77.33,1580,-44.56,20250121,751,16.64,20250409,1580,-44.56,20250121,495,76.97,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,130228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,-8,5,-0.91,113480804,131794,43.30,869,874,854,1140,614,877,861.05,1.98,0,-44534,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,876,-8.60,0.87,12,0.13,-101.00,1000.00,1580,20250121,-45.00,494,20240419,75.91,1580,-45.00,20250121,751,15.71,20250409,1580,-45.00,20250121,495,75.56,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,120227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-10,5,-1.14,103558865,120352,39.54,869,874,854,1140,614,877,860.47,1.98,0,-40400,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,874,-8.58,0.87,12,0.12,-101.00,1000.00,1580,20250121,-45.13,494,20240419,75.51,1580,-45.13,20250121,751,15.45,20250409,1580,-45.13,20250121,495,75.15,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,110228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-12,5,-1.37,83384458,96851,31.82,869,874,854,1140,614,877,860.96,1.98,0,-29111,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,872,-8.56,0.86,12,0.10,-101.00,1000.00,1580,20250121,-45.25,494,20240419,75.10,1580,-45.25,20250121,751,15.18,20250409,1580,-45.25,20250121,495,74.75,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,100228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-22,5,-2.51,52541051,60937,20.02,869,874,854,1140,614,877,862.22,1.98,0,-27134,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,862,-8.47,0.85,12,0.06,-101.00,1000.00,1580,20250121,-45.89,494,20240419,73.08,1580,-45.89,20250121,751,13.85,20250409,1580,-45.89,20250121,495,72.73,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250422,090228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,-4,5,-0.46,879989,1012,0.33,869,874,867,1140,614,877,869.55,1.98,0,283,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,880,-8.64,0.87,12,0.00,-101.00,1000.00,1580,20250121,-44.75,494,20240419,76.72,1580,-44.75,20250121,751,16.25,20250409,1580,-44.75,20250121,495,76.36,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N
20250421,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,12,2,1.39,268203908,304356,145.77,865,900,854,1124,606,865,881.22,2.03,0,-48825,901,883,864,846,827,883,846,504,259,500,550,1,1,100800450,884,-8.68,0.88,12,0.30,-101.00,1000.00,1580,20250121,-44.49,494,20240419,77.53,1580,-44.49,20250121,751,16.78,20250409,1580,-44.49,20250121,495,77.17,20240422,0.53,Y,007720,500,504 억,,2043012,N,N,10466,N,00,N
20250421,150227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,12,2,1.39,260392761,295445,141.50,865,900,854,1124,606,865,881.36,2.03,0,-46052,901,883,864,846,827,883,846,504,259,500,550,1,1,100800450,884,-8.68,0.88,12,0.29,-101.00,1000.00,1580,20250121,-44.49,494,20240419,77.53,1580,-44.49,20250121,751,16.78,20250409,1580,-44.49,20250121,495,77.17,20240422,0.53,Y,007720,500,504 억,,2043012,N,N,14386,N,00,N
20250421,140228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,20,2,2.31,249753308,283310,135.69,865,900,854,1124,606,865,881.55,2.03,0,-45628,901,883,864,846,827,883,846,504,259,500,550,1,1,100800450,892,-8.76,0.89,12,0.28,-101.00,1000.00,1580,20250121,-43.99,494,20240419,79.15,1580,-43.99,20250121,751,17.84,20250409,1580,-43.99,20250121,495,78.79,20240422,0.53,Y,007720,500,504 억,,2043012,N,N,14386,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 20250422 160224 57 100.00 KOSDAQ 유통 N N N N N 877 0 3 0.00 194032397 223663 73.49 869 884 854 1140 614 877 867.52 1.98 0 -75135 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 884 -8.68 0.88 12 0.22 -101.00 1000.00 1580 20250121 -44.49 494 20240419 77.53 1580 -44.49 20250121 751 16.78 20250409 1580 -44.49 20250121 495 77.17 20240422 0.53 Y 007720 500 504 억 1994620 N N 18828 N 00 N
3 20250422 150228 57 100.00 KOSDAQ 유통 N N N N N 883 6 2 0.68 186836012 215498 70.80 869 884 854 1140 614 877 867.00 1.98 0 -71223 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 890 -8.74 0.88 12 0.21 -101.00 1000.00 1580 20250121 -44.11 494 20240419 78.74 1580 -44.11 20250121 751 17.58 20250409 1580 -44.11 20250121 495 78.38 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
4 20250422 140228 57 100.00 KOSDAQ 유통 N N N N N 876 -1 5 -0.11 134438581 155980 51.25 869 876 854 1140 614 877 861.90 1.98 0 -47173 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 883 -8.67 0.88 12 0.15 -101.00 1000.00 1580 20250121 -44.56 494 20240419 77.33 1580 -44.56 20250121 751 16.64 20250409 1580 -44.56 20250121 495 76.97 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
5 20250422 130228 57 100.00 KOSDAQ 유통 N N N N N 869 -8 5 -0.91 113480804 131794 43.30 869 874 854 1140 614 877 861.05 1.98 0 -44534 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 876 -8.60 0.87 12 0.13 -101.00 1000.00 1580 20250121 -45.00 494 20240419 75.91 1580 -45.00 20250121 751 15.71 20250409 1580 -45.00 20250121 495 75.56 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
6 20250422 120227 57 100.00 KOSDAQ 유통 N N N N N 867 -10 5 -1.14 103558865 120352 39.54 869 874 854 1140 614 877 860.47 1.98 0 -40400 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 874 -8.58 0.87 12 0.12 -101.00 1000.00 1580 20250121 -45.13 494 20240419 75.51 1580 -45.13 20250121 751 15.45 20250409 1580 -45.13 20250121 495 75.15 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
7 20250422 110228 57 100.00 KOSDAQ 유통 N N N N N 865 -12 5 -1.37 83384458 96851 31.82 869 874 854 1140 614 877 860.96 1.98 0 -29111 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 872 -8.56 0.86 12 0.10 -101.00 1000.00 1580 20250121 -45.25 494 20240419 75.10 1580 -45.25 20250121 751 15.18 20250409 1580 -45.25 20250121 495 74.75 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
8 20250422 100228 57 100.00 KOSDAQ 유통 N N N N N 855 -22 5 -2.51 52541051 60937 20.02 869 874 854 1140 614 877 862.22 1.98 0 -27134 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 862 -8.47 0.85 12 0.06 -101.00 1000.00 1580 20250121 -45.89 494 20240419 73.08 1580 -45.89 20250121 751 13.85 20250409 1580 -45.89 20250121 495 72.73 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
9 20250422 090228 57 100.00 KOSDAQ 유통 N N N N N 873 -4 5 -0.46 879989 1012 0.33 869 874 867 1140 614 877 869.55 1.98 0 283 923 900 877 854 831 911 865 504 263 500 560 1 1 100800450 880 -8.64 0.87 12 0.00 -101.00 1000.00 1580 20250121 -44.75 494 20240419 76.72 1580 -44.75 20250121 751 16.25 20250409 1580 -44.75 20250121 495 76.36 20240422 0.53 Y 007720 500 504 억 1994620 N N 10466 N 00 N
10 20250421 160224 57 100.00 KOSDAQ 유통 N N N N N 877 12 2 1.39 268203908 304356 145.77 865 900 854 1124 606 865 881.22 2.03 0 -48825 901 883 864 846 827 883 846 504 259 500 550 1 1 100800450 884 -8.68 0.88 12 0.30 -101.00 1000.00 1580 20250121 -44.49 494 20240419 77.53 1580 -44.49 20250121 751 16.78 20250409 1580 -44.49 20250121 495 77.17 20240422 0.53 Y 007720 500 504 억 2043012 N N 10466 N 00 N
11 20250421 150227 57 100.00 KOSDAQ 유통 N N N N N 877 12 2 1.39 260392761 295445 141.50 865 900 854 1124 606 865 881.36 2.03 0 -46052 901 883 864 846 827 883 846 504 259 500 550 1 1 100800450 884 -8.68 0.88 12 0.29 -101.00 1000.00 1580 20250121 -44.49 494 20240419 77.53 1580 -44.49 20250121 751 16.78 20250409 1580 -44.49 20250121 495 77.17 20240422 0.53 Y 007720 500 504 억 2043012 N N 14386 N 00 N
12 20250421 140228 57 100.00 KOSDAQ 유통 N N N N N 885 20 2 2.31 249753308 283310 135.69 865 900 854 1124 606 865 881.55 2.03 0 -45628 901 883 864 846 827 883 846 504 259 500 550 1 1 100800450 892 -8.76 0.89 12 0.28 -101.00 1000.00 1580 20250121 -43.99 494 20240419 79.15 1580 -43.99 20250121 751 17.84 20250409 1580 -43.99 20250121 495 78.79 20240422 0.53 Y 007720 500 504 억 2043012 N N 14386 N 00 N