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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,0,3,0.00,156427730,193791,99.78,811,818,800,1055,569,812,807.20,2.20,0,-4447,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,818,-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,-48.61,20250121,494,64.37,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,15649,N,00,N
20250414,150225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,0,3,0.00,151486555,187702,96.65,811,818,800,1055,569,812,807.06,2.20,0,-3816,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,818,-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,-48.61,20250121,494,64.37,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,140224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-3,5,-0.37,136573805,169334,87.19,811,818,800,1055,569,812,806.54,2.20,0,-9451,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,815,-8.01,0.81,12,0.17,-101.00,1000.00,1580,20250121,-48.80,494,20240419,63.77,1580,-48.80,20250121,751,7.72,20250409,1580,-48.80,20250121,494,63.77,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,130225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-7,5,-0.86,108447068,134425,69.21,811,818,800,1055,569,812,806.75,2.20,0,-20711,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,811,-7.97,0.81,12,0.13,-101.00,1000.00,1580,20250121,-49.05,494,20240419,62.96,1580,-49.05,20250121,751,7.19,20250409,1580,-49.05,20250121,494,62.96,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,120225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-8,5,-0.99,89285086,110538,56.92,811,818,800,1055,569,812,807.73,2.20,0,-18962,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,810,-7.96,0.80,12,0.11,-101.00,1000.00,1580,20250121,-49.11,494,20240419,62.75,1580,-49.11,20250121,751,7.06,20250409,1580,-49.11,20250121,494,62.75,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,110224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-8,5,-0.99,80086235,99125,51.04,811,818,800,1055,569,812,807.93,2.20,0,-20181,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,810,-7.96,0.80,12,0.10,-101.00,1000.00,1580,20250121,-49.11,494,20240419,62.75,1580,-49.11,20250121,751,7.06,20250409,1580,-49.11,20250121,494,62.75,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,100225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-5,5,-0.62,40070805,49540,25.51,811,818,800,1055,569,812,808.86,2.20,0,-16516,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,813,-7.99,0.81,12,0.05,-101.00,1000.00,1580,20250121,-48.92,494,20240419,63.36,1580,-48.92,20250121,751,7.46,20250409,1580,-48.92,20250121,494,63.36,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
20250414,090225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-11,5,-1.35,12858316,15880,8.18,811,818,800,1055,569,812,809.72,2.20,0,-7186,842,827,805,790,768,834,797,504,243,500,510,1,1,100800450,807,-7.93,0.80,12,0.02,-101.00,1000.00,1580,20250121,-49.30,494,20240419,62.15,1580,-49.30,20250121,751,6.66,20250409,1580,-49.30,20250121,494,62.15,20240419,0.54,Y,007720,500,504 억,,2219312,N,N,6053,N,00,N
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
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 20250414 160224 57 100.00 KOSDAQ 유통 N N N N N 812 0 3 0.00 156427730 193791 99.78 811 818 800 1055 569 812 807.20 2.20 0 -4447 842 827 805 790 768 834 797 504 243 500 510 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 0.54 Y 007720 500 504 억 2219312 N N 15649 N 00 N
3 20250414 150225 57 100.00 KOSDAQ 유통 N N N N N 812 0 3 0.00 151486555 187702 96.65 811 818 800 1055 569 812 807.06 2.20 0 -3816 842 827 805 790 768 834 797 504 243 500 510 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 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
4 20250414 140224 57 100.00 KOSDAQ 유통 N N N N N 809 -3 5 -0.37 136573805 169334 87.19 811 818 800 1055 569 812 806.54 2.20 0 -9451 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 815 -8.01 0.81 12 0.17 -101.00 1000.00 1580 20250121 -48.80 494 20240419 63.77 1580 -48.80 20250121 751 7.72 20250409 1580 -48.80 20250121 494 63.77 20240419 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
5 20250414 130225 57 100.00 KOSDAQ 유통 N N N N N 805 -7 5 -0.86 108447068 134425 69.21 811 818 800 1055 569 812 806.75 2.20 0 -20711 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 811 -7.97 0.81 12 0.13 -101.00 1000.00 1580 20250121 -49.05 494 20240419 62.96 1580 -49.05 20250121 751 7.19 20250409 1580 -49.05 20250121 494 62.96 20240419 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
6 20250414 120225 57 100.00 KOSDAQ 유통 N N N N N 804 -8 5 -0.99 89285086 110538 56.92 811 818 800 1055 569 812 807.73 2.20 0 -18962 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 810 -7.96 0.80 12 0.11 -101.00 1000.00 1580 20250121 -49.11 494 20240419 62.75 1580 -49.11 20250121 751 7.06 20250409 1580 -49.11 20250121 494 62.75 20240419 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
7 20250414 110224 57 100.00 KOSDAQ 유통 N N N N N 804 -8 5 -0.99 80086235 99125 51.04 811 818 800 1055 569 812 807.93 2.20 0 -20181 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 810 -7.96 0.80 12 0.10 -101.00 1000.00 1580 20250121 -49.11 494 20240419 62.75 1580 -49.11 20250121 751 7.06 20250409 1580 -49.11 20250121 494 62.75 20240419 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
8 20250414 100225 57 100.00 KOSDAQ 유통 N N N N N 807 -5 5 -0.62 40070805 49540 25.51 811 818 800 1055 569 812 808.86 2.20 0 -16516 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 813 -7.99 0.81 12 0.05 -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 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
9 20250414 090225 57 100.00 KOSDAQ 유통 N N N N N 801 -11 5 -1.35 12858316 15880 8.18 811 818 800 1055 569 812 809.72 2.20 0 -7186 842 827 805 790 768 834 797 504 243 500 510 1 1 100800450 807 -7.93 0.80 12 0.02 -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 0.54 Y 007720 500 504 억 2219312 N N 6053 N 00 N
10 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
11 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
12 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