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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1122,-153,5,-12.00,6939170870,6332922,292.66,1235,1250,1013,1657,893,1275,1095.73,1.72,0,-823995,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1131,0.00,0.98,12,6.28,0.00,1140.00,1580,20250121,-28.99,494,20240419,127.13,1580,-28.99,20250121,854,31.38,20250102,1580,-28.99,20250121,494,127.13,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,120230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,-180,5,-14.12,6345867924,5801095,268.08,1235,1250,1013,1657,893,1275,1093.90,1.72,0,-841236,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1104,0.00,0.96,12,5.76,0.00,1140.00,1580,20250121,-30.70,494,20240419,121.66,1580,-30.70,20250121,854,28.22,20250102,1580,-30.70,20250121,494,121.66,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,110229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-211,5,-16.55,5482309412,5002739,231.19,1235,1250,1013,1657,893,1275,1095.86,1.72,0,-709681,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1073,0.00,0.93,12,4.96,0.00,1140.00,1580,20250121,-32.66,494,20240419,115.38,1580,-32.66,20250121,854,24.59,20250102,1580,-32.66,20250121,494,115.38,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,100230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,-237,5,-18.59,4450721336,4017107,185.64,1235,1250,1013,1657,893,1275,1107.94,1.72,0,-473151,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1046,0.00,0.91,12,3.99,0.00,1140.00,1580,20250121,-34.30,494,20240419,110.12,1580,-34.30,20250121,854,21.55,20250102,1580,-34.30,20250121,494,110.12,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250218,090230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-92,5,-7.22,559629050,463424,21.42,1235,1250,1153,1657,893,1275,1207.58,1.72,0,-122290,1347,1311,1251,1215,1155,1329,1233,504,382,500,810,1,1,100800450,1192,0.00,1.04,12,0.46,0.00,1140.00,1580,20250121,-25.13,494,20240419,139.47,1580,-25.13,20250121,854,38.52,20250102,1580,-25.13,20250121,494,139.47,20240419,1.08,N,007720,500,504 억,,1730379,N,N,0,N,00,N
20250217,160229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1275,57,2,4.68,1731127737,1377032,236.76,1191,1287,1191,1583,853,1218,1257.08,1.34,0,386029,1257,1237,1211,1191,1165,1241,1195,504,365,500,770,1,1,100800450,1285,0.00,1.12,12,1.37,0.00,1140.00,1580,20250121,-19.30,494,20240419,158.10,1580,-19.30,20250121,854,49.30,20250102,1580,-19.30,20250121,494,158.10,20240419,1.01,N,007720,500,504 억,,1347089,N,N,0,N,00,N
20250217,150229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,47,2,3.86,1611534162,1282844,220.57,1191,1287,1191,1583,853,1218,1256.22,1.34,0,409317,1257,1237,1211,1191,1165,1241,1195,504,365,500,770,1,1,100800450,1275,0.00,1.11,12,1.27,0.00,1140.00,1580,20250121,-19.94,494,20240419,156.07,1580,-19.94,20250121,854,48.13,20250102,1580,-19.94,20250121,494,156.07,20240419,1.01,N,007720,500,504 억,,1347089,N,N,0,N,00,N
20250217,140229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,50,2,4.11,1438637990,1146723,197.16,1191,1287,1191,1583,853,1218,1254.56,1.34,0,357312,1257,1237,1211,1191,1165,1241,1195,504,365,500,770,1,1,100800450,1278,0.00,1.11,12,1.14,0.00,1140.00,1580,20250121,-19.75,494,20240419,156.68,1580,-19.75,20250121,854,48.48,20250102,1580,-19.75,20250121,494,156.68,20240419,1.01,N,007720,500,504 억,,1347089,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 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
3 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
4 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
5 20250218 130229 57 100.00 KOSDAQ 유통 N N N N N 1122 -153 5 -12.00 6939170870 6332922 292.66 1235 1250 1013 1657 893 1275 1095.73 1.72 0 -823995 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1131 0.00 0.98 12 6.28 0.00 1140.00 1580 20250121 -28.99 494 20240419 127.13 1580 -28.99 20250121 854 31.38 20250102 1580 -28.99 20250121 494 127.13 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
6 20250218 120230 57 100.00 KOSDAQ 유통 N N N N N 1095 -180 5 -14.12 6345867924 5801095 268.08 1235 1250 1013 1657 893 1275 1093.90 1.72 0 -841236 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1104 0.00 0.96 12 5.76 0.00 1140.00 1580 20250121 -30.70 494 20240419 121.66 1580 -30.70 20250121 854 28.22 20250102 1580 -30.70 20250121 494 121.66 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
7 20250218 110229 57 100.00 KOSDAQ 유통 N N N N N 1064 -211 5 -16.55 5482309412 5002739 231.19 1235 1250 1013 1657 893 1275 1095.86 1.72 0 -709681 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1073 0.00 0.93 12 4.96 0.00 1140.00 1580 20250121 -32.66 494 20240419 115.38 1580 -32.66 20250121 854 24.59 20250102 1580 -32.66 20250121 494 115.38 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
8 20250218 100230 57 100.00 KOSDAQ 유통 N N N N N 1038 -237 5 -18.59 4450721336 4017107 185.64 1235 1250 1013 1657 893 1275 1107.94 1.72 0 -473151 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1046 0.00 0.91 12 3.99 0.00 1140.00 1580 20250121 -34.30 494 20240419 110.12 1580 -34.30 20250121 854 21.55 20250102 1580 -34.30 20250121 494 110.12 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
9 20250218 090230 57 100.00 KOSDAQ 유통 N N N N N 1183 -92 5 -7.22 559629050 463424 21.42 1235 1250 1153 1657 893 1275 1207.58 1.72 0 -122290 1347 1311 1251 1215 1155 1329 1233 504 382 500 810 1 1 100800450 1192 0.00 1.04 12 0.46 0.00 1140.00 1580 20250121 -25.13 494 20240419 139.47 1580 -25.13 20250121 854 38.52 20250102 1580 -25.13 20250121 494 139.47 20240419 1.08 N 007720 500 504 억 1730379 N N 0 N 00 N
10 20250217 160229 57 100.00 KOSDAQ 유통 N N N N N 1275 57 2 4.68 1731127737 1377032 236.76 1191 1287 1191 1583 853 1218 1257.08 1.34 0 386029 1257 1237 1211 1191 1165 1241 1195 504 365 500 770 1 1 100800450 1285 0.00 1.12 12 1.37 0.00 1140.00 1580 20250121 -19.30 494 20240419 158.10 1580 -19.30 20250121 854 49.30 20250102 1580 -19.30 20250121 494 158.10 20240419 1.01 N 007720 500 504 억 1347089 N N 0 N 00 N
11 20250217 150229 57 100.00 KOSDAQ 유통 N N N N N 1265 47 2 3.86 1611534162 1282844 220.57 1191 1287 1191 1583 853 1218 1256.22 1.34 0 409317 1257 1237 1211 1191 1165 1241 1195 504 365 500 770 1 1 100800450 1275 0.00 1.11 12 1.27 0.00 1140.00 1580 20250121 -19.94 494 20240419 156.07 1580 -19.94 20250121 854 48.13 20250102 1580 -19.94 20250121 494 156.07 20240419 1.01 N 007720 500 504 억 1347089 N N 0 N 00 N
12 20250217 140229 57 100.00 KOSDAQ 유통 N N N N N 1268 50 2 4.11 1438637990 1146723 197.16 1191 1287 1191 1583 853 1218 1254.56 1.34 0 357312 1257 1237 1211 1191 1165 1241 1195 504 365 500 770 1 1 100800450 1278 0.00 1.11 12 1.14 0.00 1140.00 1580 20250121 -19.75 494 20240419 156.68 1580 -19.75 20250121 854 48.48 20250102 1580 -19.75 20250121 494 156.68 20240419 1.01 N 007720 500 504 억 1347089 N N 0 N 00 N