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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-15,5,-1.57,273379864,291767,75.75,964,965,905,1242,670,956,936.98,0.68,0,28238,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,949,0.00,0.83,12,0.29,0.00,1140.00,1580,20250121,-40.44,494,20240419,90.49,1580,-40.44,20250121,854,10.19,20250102,1580,-40.44,20250121,494,90.49,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,150224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,-17,5,-1.78,263470380,281190,73.01,964,965,905,1242,670,956,936.98,0.68,0,28497,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,947,0.00,0.82,12,0.28,0.00,1140.00,1580,20250121,-40.57,494,20240419,90.08,1580,-40.57,20250121,854,9.95,20250102,1580,-40.57,20250121,494,90.08,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,140225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,-19,5,-1.99,238232275,254254,66.01,964,965,905,1242,670,956,936.99,0.68,0,31819,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,945,0.00,0.82,12,0.25,0.00,1140.00,1580,20250121,-40.70,494,20240419,89.68,1580,-40.70,20250121,854,9.72,20250102,1580,-40.70,20250121,494,89.68,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,130224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-16,5,-1.67,204364659,218119,56.63,964,965,905,1242,670,956,936.94,0.68,0,25145,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,948,0.00,0.82,12,0.22,0.00,1140.00,1580,20250121,-40.51,494,20240419,90.28,1580,-40.51,20250121,854,10.07,20250102,1580,-40.51,20250121,494,90.28,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,120224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,-18,5,-1.88,167797006,179070,46.49,964,965,905,1242,670,956,937.05,0.68,0,5377,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,946,0.00,0.82,12,0.18,0.00,1140.00,1580,20250121,-40.63,494,20240419,89.88,1580,-40.63,20250121,854,9.84,20250102,1580,-40.63,20250121,494,89.88,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,110223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,-19,5,-1.99,143799751,153476,39.85,964,965,905,1242,670,956,936.95,0.68,0,10642,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,945,0.00,0.82,12,0.15,0.00,1140.00,1580,20250121,-40.70,494,20240419,89.68,1580,-40.70,20250121,854,9.72,20250102,1580,-40.70,20250121,494,89.68,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,100224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,-23,5,-2.41,91150405,97140,25.22,964,965,905,1242,670,956,938.34,0.68,0,-8833,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,940,0.00,0.82,12,0.10,0.00,1140.00,1580,20250121,-40.95,494,20240419,88.87,1580,-40.95,20250121,854,9.25,20250102,1580,-40.95,20250121,494,88.87,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250306,090224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,-6,5,-0.63,6097278,6385,1.66,964,965,950,1242,670,956,954.94,0.68,0,-2381,987,971,953,937,919,979,945,504,286,500,610,1,1,100800450,958,0.00,0.83,12,0.01,0.00,1140.00,1580,20250121,-39.87,494,20240419,92.31,1580,-39.87,20250121,854,11.24,20250102,1580,-39.87,20250121,494,92.31,20240419,0.94,N,007720,500,504 억,,690477,N,N,0,N,00,N
20250305,160222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,956,19,2,2.03,364771403,383808,40.83,938,969,935,1218,656,937,950.40,0.64,0,41774,1017,976,947,906,877,962,892,504,281,500,590,1,1,100800450,964,0.00,0.84,12,0.38,0.00,1140.00,1580,20250121,-39.49,494,20240419,93.52,1580,-39.49,20250121,854,11.94,20250102,1580,-39.49,20250121,494,93.52,20240419,1.14,N,007720,500,504 억,,649211,N,N,0,N,00,N
20250305,150224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,18,2,1.92,351456793,369865,39.35,938,969,935,1218,656,937,950.23,0.64,0,36926,1017,976,947,906,877,962,892,504,281,500,590,1,1,100800450,963,0.00,0.84,12,0.37,0.00,1140.00,1580,20250121,-39.56,494,20240419,93.32,1580,-39.56,20250121,854,11.83,20250102,1580,-39.56,20250121,494,93.32,20240419,1.14,N,007720,500,504 억,,649211,N,N,0,N,00,N
20250305,140222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,949,12,2,1.28,323417991,340465,36.22,938,969,935,1218,656,937,949.93,0.64,0,39615,1017,976,947,906,877,962,892,504,281,500,590,1,1,100800450,957,0.00,0.83,12,0.34,0.00,1140.00,1580,20250121,-39.94,494,20240419,92.11,1580,-39.94,20250121,854,11.12,20250102,1580,-39.94,20250121,494,92.11,20240419,1.14,N,007720,500,504 억,,649211,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 20250306 160224 57 100.00 KOSDAQ 유통 N N N N N 941 -15 5 -1.57 273379864 291767 75.75 964 965 905 1242 670 956 936.98 0.68 0 28238 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 949 0.00 0.83 12 0.29 0.00 1140.00 1580 20250121 -40.44 494 20240419 90.49 1580 -40.44 20250121 854 10.19 20250102 1580 -40.44 20250121 494 90.49 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
3 20250306 150224 57 100.00 KOSDAQ 유통 N N N N N 939 -17 5 -1.78 263470380 281190 73.01 964 965 905 1242 670 956 936.98 0.68 0 28497 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 947 0.00 0.82 12 0.28 0.00 1140.00 1580 20250121 -40.57 494 20240419 90.08 1580 -40.57 20250121 854 9.95 20250102 1580 -40.57 20250121 494 90.08 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
4 20250306 140225 57 100.00 KOSDAQ 유통 N N N N N 937 -19 5 -1.99 238232275 254254 66.01 964 965 905 1242 670 956 936.99 0.68 0 31819 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 945 0.00 0.82 12 0.25 0.00 1140.00 1580 20250121 -40.70 494 20240419 89.68 1580 -40.70 20250121 854 9.72 20250102 1580 -40.70 20250121 494 89.68 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
5 20250306 130224 57 100.00 KOSDAQ 유통 N N N N N 940 -16 5 -1.67 204364659 218119 56.63 964 965 905 1242 670 956 936.94 0.68 0 25145 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 948 0.00 0.82 12 0.22 0.00 1140.00 1580 20250121 -40.51 494 20240419 90.28 1580 -40.51 20250121 854 10.07 20250102 1580 -40.51 20250121 494 90.28 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
6 20250306 120224 57 100.00 KOSDAQ 유통 N N N N N 938 -18 5 -1.88 167797006 179070 46.49 964 965 905 1242 670 956 937.05 0.68 0 5377 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 946 0.00 0.82 12 0.18 0.00 1140.00 1580 20250121 -40.63 494 20240419 89.88 1580 -40.63 20250121 854 9.84 20250102 1580 -40.63 20250121 494 89.88 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
7 20250306 110223 57 100.00 KOSDAQ 유통 N N N N N 937 -19 5 -1.99 143799751 153476 39.85 964 965 905 1242 670 956 936.95 0.68 0 10642 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 945 0.00 0.82 12 0.15 0.00 1140.00 1580 20250121 -40.70 494 20240419 89.68 1580 -40.70 20250121 854 9.72 20250102 1580 -40.70 20250121 494 89.68 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
8 20250306 100224 57 100.00 KOSDAQ 유통 N N N N N 933 -23 5 -2.41 91150405 97140 25.22 964 965 905 1242 670 956 938.34 0.68 0 -8833 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 940 0.00 0.82 12 0.10 0.00 1140.00 1580 20250121 -40.95 494 20240419 88.87 1580 -40.95 20250121 854 9.25 20250102 1580 -40.95 20250121 494 88.87 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
9 20250306 090224 57 100.00 KOSDAQ 유통 N N N N N 950 -6 5 -0.63 6097278 6385 1.66 964 965 950 1242 670 956 954.94 0.68 0 -2381 987 971 953 937 919 979 945 504 286 500 610 1 1 100800450 958 0.00 0.83 12 0.01 0.00 1140.00 1580 20250121 -39.87 494 20240419 92.31 1580 -39.87 20250121 854 11.24 20250102 1580 -39.87 20250121 494 92.31 20240419 0.94 N 007720 500 504 억 690477 N N 0 N 00 N
10 20250305 160222 57 100.00 KOSDAQ 유통 N N N N N 956 19 2 2.03 364771403 383808 40.83 938 969 935 1218 656 937 950.40 0.64 0 41774 1017 976 947 906 877 962 892 504 281 500 590 1 1 100800450 964 0.00 0.84 12 0.38 0.00 1140.00 1580 20250121 -39.49 494 20240419 93.52 1580 -39.49 20250121 854 11.94 20250102 1580 -39.49 20250121 494 93.52 20240419 1.14 N 007720 500 504 억 649211 N N 0 N 00 N
11 20250305 150224 57 100.00 KOSDAQ 유통 N N N N N 955 18 2 1.92 351456793 369865 39.35 938 969 935 1218 656 937 950.23 0.64 0 36926 1017 976 947 906 877 962 892 504 281 500 590 1 1 100800450 963 0.00 0.84 12 0.37 0.00 1140.00 1580 20250121 -39.56 494 20240419 93.32 1580 -39.56 20250121 854 11.83 20250102 1580 -39.56 20250121 494 93.32 20240419 1.14 N 007720 500 504 억 649211 N N 0 N 00 N
12 20250305 140222 57 100.00 KOSDAQ 유통 N N N N N 949 12 2 1.28 323417991 340465 36.22 938 969 935 1218 656 937 949.93 0.64 0 39615 1017 976 947 906 877 962 892 504 281 500 590 1 1 100800450 957 0.00 0.83 12 0.34 0.00 1140.00 1580 20250121 -39.94 494 20240419 92.11 1580 -39.94 20250121 854 11.12 20250102 1580 -39.94 20250121 494 92.11 20240419 1.14 N 007720 500 504 억 649211 N N 0 N 00 N