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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,-2,5,-0.22,248804024,272348,120.43,908,925,906,1180,636,908,913.55,0.87,0,23077,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,913,0.00,0.79,12,0.27,0.00,1140.00,1580,20250121,-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,,876024,N,N,0,N,00,N
20250313,150228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,2,2,0.22,236587193,258885,114.47,908,925,906,1180,636,908,913.87,0.87,0,19366,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,917,0.00,0.80,12,0.26,0.00,1140.00,1580,20250121,-42.41,494,20240419,84.21,1580,-42.41,20250121,854,6.56,20250102,1580,-42.41,20250121,494,84.21,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,140228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,911,3,2,0.33,217485339,237853,105.17,908,925,908,1180,636,908,914.37,0.87,0,16219,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,918,0.00,0.80,12,0.24,0.00,1140.00,1580,20250121,-42.34,494,20240419,84.41,1580,-42.34,20250121,854,6.67,20250102,1580,-42.34,20250121,494,84.41,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,130228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,2,2,0.22,204499404,223583,98.86,908,925,908,1180,636,908,914.65,0.87,0,22269,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,917,0.00,0.80,12,0.22,0.00,1140.00,1580,20250121,-42.41,494,20240419,84.21,1580,-42.41,20250121,854,6.56,20250102,1580,-42.41,20250121,494,84.21,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,120228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,7,2,0.77,192063140,209946,92.83,908,925,908,1180,636,908,914.82,0.87,0,32416,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,922,0.00,0.80,12,0.21,0.00,1140.00,1580,20250121,-42.09,494,20240419,85.22,1580,-42.09,20250121,854,7.14,20250102,1580,-42.09,20250121,494,85.22,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,110228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,11,2,1.21,155094619,169662,75.02,908,925,908,1180,636,908,914.14,0.87,0,32549,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,926,0.00,0.81,12,0.17,0.00,1140.00,1580,20250121,-41.84,494,20240419,86.03,1580,-41.84,20250121,854,7.61,20250102,1580,-41.84,20250121,494,86.03,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,100228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,8,2,0.88,90523969,99382,43.94,908,923,908,1180,636,908,910.87,0.87,0,37970,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,923,0.00,0.80,12,0.10,0.00,1140.00,1580,20250121,-42.03,494,20240419,85.43,1580,-42.03,20250121,854,7.26,20250102,1580,-42.03,20250121,494,85.43,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250313,090228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,12,2,1.32,53830,59,0.03,908,923,908,1180,636,908,912.37,0.87,0,-2,931,919,912,900,893,916,897,504,272,500,580,1,1,100800450,927,0.00,0.81,12,0.00,0.00,1140.00,1580,20250121,-41.77,494,20240419,86.23,1580,-41.77,20250121,854,7.73,20250102,1580,-41.77,20250121,494,86.23,20240419,0.73,N,007720,500,504 억,,876024,N,N,0,N,00,N
20250312,160226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,-6,5,-0.66,201728075,220975,48.08,914,924,905,1188,640,914,912.93,0.87,0,-144,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,915,0.00,0.80,12,0.22,0.00,1140.00,1580,20250121,-42.53,494,20240419,83.81,1580,-42.53,20250121,854,6.32,20250102,1580,-42.53,20250121,494,83.81,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,150229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,-2,5,-0.22,159553545,174501,37.97,914,924,907,1188,640,914,914.34,0.87,0,-1265,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,919,0.00,0.80,12,0.17,0.00,1140.00,1580,20250121,-42.28,494,20240419,84.62,1580,-42.28,20250121,854,6.79,20250102,1580,-42.28,20250121,494,84.62,20240419,0.73,N,007720,500,504 억,,876168,N,N,0,N,00,N
20250312,140227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,4,2,0.44,141336091,154561,33.63,914,924,907,1188,640,914,914.44,0.87,0,-2299,944,929,914,899,884,921,891,504,274,500,580,1,1,100800450,925,0.00,0.81,12,0.15,0.00,1140.00,1580,20250121,-41.90,494,20240419,85.83,1580,-41.90,20250121,854,7.49,20250102,1580,-41.90,20250121,494,85.83,20240419,0.73,N,007720,500,504 억,,876168,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 20250313 160227 57 100.00 KOSDAQ 유통 N N N N N 906 -2 5 -0.22 248804024 272348 120.43 908 925 906 1180 636 908 913.55 0.87 0 23077 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 913 0.00 0.79 12 0.27 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 876024 N N 0 N 00 N
3 20250313 150228 57 100.00 KOSDAQ 유통 N N N N N 910 2 2 0.22 236587193 258885 114.47 908 925 906 1180 636 908 913.87 0.87 0 19366 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 917 0.00 0.80 12 0.26 0.00 1140.00 1580 20250121 -42.41 494 20240419 84.21 1580 -42.41 20250121 854 6.56 20250102 1580 -42.41 20250121 494 84.21 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
4 20250313 140228 57 100.00 KOSDAQ 유통 N N N N N 911 3 2 0.33 217485339 237853 105.17 908 925 908 1180 636 908 914.37 0.87 0 16219 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 918 0.00 0.80 12 0.24 0.00 1140.00 1580 20250121 -42.34 494 20240419 84.41 1580 -42.34 20250121 854 6.67 20250102 1580 -42.34 20250121 494 84.41 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
5 20250313 130228 57 100.00 KOSDAQ 유통 N N N N N 910 2 2 0.22 204499404 223583 98.86 908 925 908 1180 636 908 914.65 0.87 0 22269 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 917 0.00 0.80 12 0.22 0.00 1140.00 1580 20250121 -42.41 494 20240419 84.21 1580 -42.41 20250121 854 6.56 20250102 1580 -42.41 20250121 494 84.21 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
6 20250313 120228 57 100.00 KOSDAQ 유통 N N N N N 915 7 2 0.77 192063140 209946 92.83 908 925 908 1180 636 908 914.82 0.87 0 32416 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 922 0.00 0.80 12 0.21 0.00 1140.00 1580 20250121 -42.09 494 20240419 85.22 1580 -42.09 20250121 854 7.14 20250102 1580 -42.09 20250121 494 85.22 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
7 20250313 110228 57 100.00 KOSDAQ 유통 N N N N N 919 11 2 1.21 155094619 169662 75.02 908 925 908 1180 636 908 914.14 0.87 0 32549 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 926 0.00 0.81 12 0.17 0.00 1140.00 1580 20250121 -41.84 494 20240419 86.03 1580 -41.84 20250121 854 7.61 20250102 1580 -41.84 20250121 494 86.03 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
8 20250313 100228 57 100.00 KOSDAQ 유통 N N N N N 916 8 2 0.88 90523969 99382 43.94 908 923 908 1180 636 908 910.87 0.87 0 37970 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 923 0.00 0.80 12 0.10 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 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
9 20250313 090228 57 100.00 KOSDAQ 유통 N N N N N 920 12 2 1.32 53830 59 0.03 908 923 908 1180 636 908 912.37 0.87 0 -2 931 919 912 900 893 916 897 504 272 500 580 1 1 100800450 927 0.00 0.81 12 0.00 0.00 1140.00 1580 20250121 -41.77 494 20240419 86.23 1580 -41.77 20250121 854 7.73 20250102 1580 -41.77 20250121 494 86.23 20240419 0.73 N 007720 500 504 억 876024 N N 0 N 00 N
10 20250312 160226 57 100.00 KOSDAQ 유통 N N N N N 908 -6 5 -0.66 201728075 220975 48.08 914 924 905 1188 640 914 912.93 0.87 0 -144 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 915 0.00 0.80 12 0.22 0.00 1140.00 1580 20250121 -42.53 494 20240419 83.81 1580 -42.53 20250121 854 6.32 20250102 1580 -42.53 20250121 494 83.81 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
11 20250312 150229 57 100.00 KOSDAQ 유통 N N N N N 912 -2 5 -0.22 159553545 174501 37.97 914 924 907 1188 640 914 914.34 0.87 0 -1265 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 919 0.00 0.80 12 0.17 0.00 1140.00 1580 20250121 -42.28 494 20240419 84.62 1580 -42.28 20250121 854 6.79 20250102 1580 -42.28 20250121 494 84.62 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N
12 20250312 140227 57 100.00 KOSDAQ 유통 N N N N N 918 4 2 0.44 141336091 154561 33.63 914 924 907 1188 640 914 914.44 0.87 0 -2299 944 929 914 899 884 921 891 504 274 500 580 1 1 100800450 925 0.00 0.81 12 0.15 0.00 1140.00 1580 20250121 -41.90 494 20240419 85.83 1580 -41.90 20250121 854 7.49 20250102 1580 -41.90 20250121 494 85.83 20240419 0.73 N 007720 500 504 억 876168 N N 0 N 00 N