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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,2,2,0.23,318446301,369991,114.59,867,877,845,1127,607,867,860.67,1.21,0,103941,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,876,0.00,0.76,12,0.37,0.00,1140.00,1580,20250121,-45.00,494,20240419,75.91,1580,-45.00,20250121,831,4.57,20250318,1580,-45.00,20250121,494,75.91,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,2,2,0.23,297361996,345607,107.04,867,877,845,1127,607,867,860.40,1.21,0,99126,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,876,0.00,0.76,12,0.34,0.00,1140.00,1580,20250121,-45.00,494,20240419,75.91,1580,-45.00,20250121,831,4.57,20250318,1580,-45.00,20250121,494,75.91,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,5,2,0.58,252334297,293579,90.93,867,877,845,1127,607,867,859.51,1.21,0,89431,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,879,0.00,0.76,12,0.29,0.00,1140.00,1580,20250121,-44.81,494,20240419,76.52,1580,-44.81,20250121,831,4.93,20250318,1580,-44.81,20250121,494,76.52,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,130231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,5,2,0.58,240336071,279804,86.66,867,877,845,1127,607,867,858.94,1.21,0,94361,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,879,0.00,0.76,12,0.28,0.00,1140.00,1580,20250121,-44.81,494,20240419,76.52,1580,-44.81,20250121,831,4.93,20250318,1580,-44.81,20250121,494,76.52,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,120232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,3,2,0.35,197548717,230803,71.48,867,877,845,1127,607,867,855.92,1.21,0,76167,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,877,0.00,0.76,12,0.23,0.00,1140.00,1580,20250121,-44.94,494,20240419,76.11,1580,-44.94,20250121,831,4.69,20250318,1580,-44.94,20250121,494,76.11,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,110231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-5,5,-0.58,181816963,212618,65.85,867,877,845,1127,607,867,855.13,1.21,0,63885,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,869,0.00,0.76,12,0.21,0.00,1140.00,1580,20250121,-45.44,494,20240419,74.49,1580,-45.44,20250121,831,3.73,20250318,1580,-45.44,20250121,494,74.49,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,100232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-22,5,-2.54,105736800,123548,38.27,867,877,845,1127,607,867,855.83,1.21,0,-11161,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,852,0.00,0.74,12,0.12,0.00,1140.00,1580,20250121,-46.52,494,20240419,71.05,1580,-46.52,20250121,831,1.68,20250318,1580,-46.52,20250121,494,71.05,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250321,090233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,0,3,0.00,6545667,7548,2.34,867,877,865,1127,607,867,867.21,1.21,0,-334,890,878,870,858,850,874,854,504,260,500,550,1,1,100800450,874,0.00,0.76,12,0.01,0.00,1140.00,1580,20250121,-45.13,494,20240419,75.51,1580,-45.13,20250121,831,4.33,20250318,1580,-45.13,20250121,494,75.51,20240419,0.68,N,007720,500,504 억,,1217155,N,N,0,N,00,N
20250320,160230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-2,5,-0.23,275321320,315748,73.03,870,882,862,1129,609,869,871.97,1.09,0,64703,907,887,871,851,835,880,844,504,260,500,550,1,1,100800450,874,0.00,0.76,12,0.31,0.00,1140.00,1580,20250121,-45.13,494,20240419,75.51,1580,-45.13,20250121,831,4.33,20250318,1580,-45.13,20250121,494,75.51,20240419,0.70,N,007720,500,504 억,,1100030,N,N,0,N,00,N
20250320,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-2,5,-0.23,260475352,298577,69.06,870,882,862,1129,609,869,872.39,1.09,0,62884,907,887,871,851,835,880,844,504,260,500,550,1,1,100800450,874,0.00,0.76,12,0.30,0.00,1140.00,1580,20250121,-45.13,494,20240419,75.51,1580,-45.13,20250121,831,4.33,20250318,1580,-45.13,20250121,494,75.51,20240419,0.70,N,007720,500,504 억,,1100030,N,N,0,N,00,N
20250320,140232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,1,2,0.12,225460886,258126,59.70,870,882,865,1129,609,869,873.45,1.09,0,61238,907,887,871,851,835,880,844,504,260,500,550,1,1,100800450,877,0.00,0.76,12,0.26,0.00,1140.00,1580,20250121,-44.94,494,20240419,76.11,1580,-44.94,20250121,831,4.69,20250318,1580,-44.94,20250121,494,76.11,20240419,0.70,N,007720,500,504 억,,1100030,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 20250321 160231 57 100.00 KOSDAQ 유통 N N N N N 869 2 2 0.23 318446301 369991 114.59 867 877 845 1127 607 867 860.67 1.21 0 103941 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 876 0.00 0.76 12 0.37 0.00 1140.00 1580 20250121 -45.00 494 20240419 75.91 1580 -45.00 20250121 831 4.57 20250318 1580 -45.00 20250121 494 75.91 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
3 20250321 150231 57 100.00 KOSDAQ 유통 N N N N N 869 2 2 0.23 297361996 345607 107.04 867 877 845 1127 607 867 860.40 1.21 0 99126 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 876 0.00 0.76 12 0.34 0.00 1140.00 1580 20250121 -45.00 494 20240419 75.91 1580 -45.00 20250121 831 4.57 20250318 1580 -45.00 20250121 494 75.91 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
4 20250321 140230 57 100.00 KOSDAQ 유통 N N N N N 872 5 2 0.58 252334297 293579 90.93 867 877 845 1127 607 867 859.51 1.21 0 89431 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 879 0.00 0.76 12 0.29 0.00 1140.00 1580 20250121 -44.81 494 20240419 76.52 1580 -44.81 20250121 831 4.93 20250318 1580 -44.81 20250121 494 76.52 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
5 20250321 130231 57 100.00 KOSDAQ 유통 N N N N N 872 5 2 0.58 240336071 279804 86.66 867 877 845 1127 607 867 858.94 1.21 0 94361 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 879 0.00 0.76 12 0.28 0.00 1140.00 1580 20250121 -44.81 494 20240419 76.52 1580 -44.81 20250121 831 4.93 20250318 1580 -44.81 20250121 494 76.52 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
6 20250321 120232 57 100.00 KOSDAQ 유통 N N N N N 870 3 2 0.35 197548717 230803 71.48 867 877 845 1127 607 867 855.92 1.21 0 76167 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 877 0.00 0.76 12 0.23 0.00 1140.00 1580 20250121 -44.94 494 20240419 76.11 1580 -44.94 20250121 831 4.69 20250318 1580 -44.94 20250121 494 76.11 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
7 20250321 110231 57 100.00 KOSDAQ 유통 N N N N N 862 -5 5 -0.58 181816963 212618 65.85 867 877 845 1127 607 867 855.13 1.21 0 63885 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 869 0.00 0.76 12 0.21 0.00 1140.00 1580 20250121 -45.44 494 20240419 74.49 1580 -45.44 20250121 831 3.73 20250318 1580 -45.44 20250121 494 74.49 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
8 20250321 100232 57 100.00 KOSDAQ 유통 N N N N N 845 -22 5 -2.54 105736800 123548 38.27 867 877 845 1127 607 867 855.83 1.21 0 -11161 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 852 0.00 0.74 12 0.12 0.00 1140.00 1580 20250121 -46.52 494 20240419 71.05 1580 -46.52 20250121 831 1.68 20250318 1580 -46.52 20250121 494 71.05 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
9 20250321 090233 57 100.00 KOSDAQ 유통 N N N N N 867 0 3 0.00 6545667 7548 2.34 867 877 865 1127 607 867 867.21 1.21 0 -334 890 878 870 858 850 874 854 504 260 500 550 1 1 100800450 874 0.00 0.76 12 0.01 0.00 1140.00 1580 20250121 -45.13 494 20240419 75.51 1580 -45.13 20250121 831 4.33 20250318 1580 -45.13 20250121 494 75.51 20240419 0.68 N 007720 500 504 억 1217155 N N 0 N 00 N
10 20250320 160230 57 100.00 KOSDAQ 유통 N N N N N 867 -2 5 -0.23 275321320 315748 73.03 870 882 862 1129 609 869 871.97 1.09 0 64703 907 887 871 851 835 880 844 504 260 500 550 1 1 100800450 874 0.00 0.76 12 0.31 0.00 1140.00 1580 20250121 -45.13 494 20240419 75.51 1580 -45.13 20250121 831 4.33 20250318 1580 -45.13 20250121 494 75.51 20240419 0.70 N 007720 500 504 억 1100030 N N 0 N 00 N
11 20250320 150231 57 100.00 KOSDAQ 유통 N N N N N 867 -2 5 -0.23 260475352 298577 69.06 870 882 862 1129 609 869 872.39 1.09 0 62884 907 887 871 851 835 880 844 504 260 500 550 1 1 100800450 874 0.00 0.76 12 0.30 0.00 1140.00 1580 20250121 -45.13 494 20240419 75.51 1580 -45.13 20250121 831 4.33 20250318 1580 -45.13 20250121 494 75.51 20240419 0.70 N 007720 500 504 억 1100030 N N 0 N 00 N
12 20250320 140232 57 100.00 KOSDAQ 유통 N N N N N 870 1 2 0.12 225460886 258126 59.70 870 882 865 1129 609 869 873.45 1.09 0 61238 907 887 871 851 835 880 844 504 260 500 550 1 1 100800450 877 0.00 0.76 12 0.26 0.00 1140.00 1580 20250121 -44.94 494 20240419 76.11 1580 -44.94 20250121 831 4.69 20250318 1580 -44.94 20250121 494 76.11 20240419 0.70 N 007720 500 504 억 1100030 N N 0 N 00 N