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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007720/price/prices-20250201.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
20250219,160229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1138,37,2,3.36,3343267623,2939399,39.95,1101,1189,1085,1431,771,1101,1137.40,0.88,0,185315,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1147,0.00,1.00,12,2.92,0.00,1140.00,1580,20250121,-27.97,494,20240419,130.36,1580,-27.97,20250121,854,33.26,20250102,1580,-27.97,20250121,494,130.36,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1145,44,2,4.00,3228760864,2838752,38.58,1101,1189,1085,1431,771,1101,1137.39,0.88,0,165283,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1154,0.00,1.00,12,2.82,0.00,1140.00,1580,20250121,-27.53,494,20240419,131.78,1580,-27.53,20250121,854,34.07,20250102,1580,-27.53,20250121,494,131.78,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,140229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1109,8,2,0.73,2555356132,2249371,30.57,1101,1189,1085,1431,771,1101,1136.03,0.88,0,-13589,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1118,0.00,0.97,12,2.23,0.00,1140.00,1580,20250121,-29.81,494,20240419,124.49,1580,-29.81,20250121,854,29.86,20250102,1580,-29.81,20250121,494,124.49,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,130230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,14,2,1.27,2441211861,2146639,29.18,1101,1189,1085,1431,771,1101,1137.23,0.88,0,3181,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1124,0.00,0.98,12,2.13,0.00,1140.00,1580,20250121,-29.43,494,20240419,125.71,1580,-29.43,20250121,854,30.56,20250102,1580,-29.43,20250121,494,125.71,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,24,2,2.18,2255007135,1980219,26.91,1101,1189,1085,1431,771,1101,1138.77,0.88,0,7841,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1134,0.00,0.99,12,1.96,0.00,1140.00,1580,20250121,-28.80,494,20240419,127.73,1580,-28.80,20250121,854,31.73,20250102,1580,-28.80,20250121,494,127.73,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,110230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1119,18,2,1.63,2045388917,1792641,24.37,1101,1189,1085,1431,771,1101,1140.99,0.88,0,70845,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1128,0.00,0.98,12,1.78,0.00,1140.00,1580,20250121,-29.18,494,20240419,126.52,1580,-29.18,20250121,854,31.03,20250102,1580,-29.18,20250121,494,126.52,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,100230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,66,2,5.99,1485952391,1299202,17.66,1101,1189,1085,1431,771,1101,1143.75,0.88,0,196334,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1176,0.00,1.02,12,1.29,0.00,1140.00,1580,20250121,-26.14,494,20240419,136.23,1580,-26.14,20250121,854,36.65,20250102,1580,-26.14,20250121,494,136.23,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250219,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-10,5,-0.91,68142376,61943,0.84,1101,1106,1090,1431,771,1101,1100.08,0.88,0,-3,1358,1229,1121,992,884,1175,938,504,330,500,700,1,1,100800450,1100,0.00,0.96,12,0.06,0.00,1140.00,1580,20250121,-30.95,494,20240419,120.85,1580,-30.95,20250121,854,27.75,20250102,1580,-30.95,20250121,494,120.85,20240419,1.07,N,007720,500,504 억,,890979,N,N,0,N,00,N
20250218,160229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1101,-174,5,-13.65,8030438297,7318461,338.20,1235,1250,1013,1657,893,1275,1097.28,1.72,0,-842724,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1110,0.00,0.97,12,7.26,0.00,1140.00,1580,20250121,-30.32,494,20240419,122.87,1580,-30.32,20250121,854,28.92,20250102,1580,-30.32,20250121,494,122.87,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,150230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1105,-170,5,-13.33,7877820979,7179892,331.80,1235,1250,1013,1657,893,1275,1097.20,1.72,0,-811377,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1114,0.00,0.97,12,7.12,0.00,1140.00,1580,20250121,-30.06,494,20240419,123.68,1580,-30.06,20250121,854,29.39,20250102,1580,-30.06,20250121,494,123.68,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,-178,5,-13.96,7369641205,6722248,310.65,1235,1250,1013,1657,893,1275,1096.30,1.72,0,-861862,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1106,0.00,0.96,12,6.67,0.00,1140.00,1580,20250121,-30.57,494,20240419,122.06,1580,-30.57,20250121,854,28.45,20250102,1580,-30.57,20250121,494,122.06,20240419,1.08,N,007720,500,504 억,,1730379,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 20250219 160229 57 100.00 KOSDAQ 유통 N N N N N 1138 37 2 3.36 3343267623 2939399 39.95 1101 1189 1085 1431 771 1101 1137.40 0.88 0 185315 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1147 0.00 1.00 12 2.92 0.00 1140.00 1580 20250121 -27.97 494 20240419 130.36 1580 -27.97 20250121 854 33.26 20250102 1580 -27.97 20250121 494 130.36 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
3 20250219 150231 57 100.00 KOSDAQ 유통 N N N N N 1145 44 2 4.00 3228760864 2838752 38.58 1101 1189 1085 1431 771 1101 1137.39 0.88 0 165283 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1154 0.00 1.00 12 2.82 0.00 1140.00 1580 20250121 -27.53 494 20240419 131.78 1580 -27.53 20250121 854 34.07 20250102 1580 -27.53 20250121 494 131.78 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
4 20250219 140229 57 100.00 KOSDAQ 유통 N N N N N 1109 8 2 0.73 2555356132 2249371 30.57 1101 1189 1085 1431 771 1101 1136.03 0.88 0 -13589 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1118 0.00 0.97 12 2.23 0.00 1140.00 1580 20250121 -29.81 494 20240419 124.49 1580 -29.81 20250121 854 29.86 20250102 1580 -29.81 20250121 494 124.49 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
5 20250219 130230 57 100.00 KOSDAQ 유통 N N N N N 1115 14 2 1.27 2441211861 2146639 29.18 1101 1189 1085 1431 771 1101 1137.23 0.88 0 3181 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1124 0.00 0.98 12 2.13 0.00 1140.00 1580 20250121 -29.43 494 20240419 125.71 1580 -29.43 20250121 854 30.56 20250102 1580 -29.43 20250121 494 125.71 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
6 20250219 120230 57 100.00 KOSDAQ 유통 N N N N N 1125 24 2 2.18 2255007135 1980219 26.91 1101 1189 1085 1431 771 1101 1138.77 0.88 0 7841 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1134 0.00 0.99 12 1.96 0.00 1140.00 1580 20250121 -28.80 494 20240419 127.73 1580 -28.80 20250121 854 31.73 20250102 1580 -28.80 20250121 494 127.73 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
7 20250219 110230 57 100.00 KOSDAQ 유통 N N N N N 1119 18 2 1.63 2045388917 1792641 24.37 1101 1189 1085 1431 771 1101 1140.99 0.88 0 70845 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1128 0.00 0.98 12 1.78 0.00 1140.00 1580 20250121 -29.18 494 20240419 126.52 1580 -29.18 20250121 854 31.03 20250102 1580 -29.18 20250121 494 126.52 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
8 20250219 100230 57 100.00 KOSDAQ 유통 N N N N N 1167 66 2 5.99 1485952391 1299202 17.66 1101 1189 1085 1431 771 1101 1143.75 0.88 0 196334 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1176 0.00 1.02 12 1.29 0.00 1140.00 1580 20250121 -26.14 494 20240419 136.23 1580 -26.14 20250121 854 36.65 20250102 1580 -26.14 20250121 494 136.23 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
9 20250219 090230 57 100.00 KOSDAQ 유통 N N N N N 1091 -10 5 -0.91 68142376 61943 0.84 1101 1106 1090 1431 771 1101 1100.08 0.88 0 -3 1358 1229 1121 992 884 1175 938 504 330 500 700 1 1 100800450 1100 0.00 0.96 12 0.06 0.00 1140.00 1580 20250121 -30.95 494 20240419 120.85 1580 -30.95 20250121 854 27.75 20250102 1580 -30.95 20250121 494 120.85 20240419 1.07 N 007720 500 504 억 890979 N N 0 N 00 N
10 20250218 160229 57 100.00 KOSDAQ 유통 N N N N N 1101 -174 5 -13.65 8030438297 7318461 338.20 1235 1250 1013 1657 893 1275 1097.28 1.72 0 -842724 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1110 0.00 0.97 12 7.26 0.00 1140.00 1580 20250121 -30.32 494 20240419 122.87 1580 -30.32 20250121 854 28.92 20250102 1580 -30.32 20250121 494 122.87 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
11 20250218 150230 57 100.00 KOSDAQ 유통 N N N N N 1105 -170 5 -13.33 7877820979 7179892 331.80 1235 1250 1013 1657 893 1275 1097.20 1.72 0 -811377 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1114 0.00 0.97 12 7.12 0.00 1140.00 1580 20250121 -30.06 494 20240419 123.68 1580 -30.06 20250121 854 29.39 20250102 1580 -30.06 20250121 494 123.68 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
12 20250218 140230 57 100.00 KOSDAQ 유통 N N N N N 1097 -178 5 -13.96 7369641205 6722248 310.65 1235 1250 1013 1657 893 1275 1096.30 1.72 0 -861862 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1106 0.00 0.96 12 6.67 0.00 1140.00 1580 20250121 -30.57 494 20240419 122.06 1580 -30.57 20250121 854 28.45 20250102 1580 -30.57 20250121 494 122.06 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N