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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-21,5,-2.23,367856241,395631,135.32,912,948,912,1223,659,941,929.82,0.71,0,45425,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,927,0.00,0.81,12,0.39,0.00,1140.00,1580,20250121,-41.77,494,20240419,86.23,1580,-41.77,20250121,854,7.73,20250102,1580,-41.77,20250121,494,86.23,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,150226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-17,5,-1.81,352587556,379073,129.66,912,948,912,1223,659,941,930.13,0.71,0,44630,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,931,0.00,0.81,12,0.38,0.00,1140.00,1580,20250121,-41.52,494,20240419,87.04,1580,-41.52,20250121,854,8.20,20250102,1580,-41.52,20250121,494,87.04,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,140225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,-4,5,-0.43,255113802,273724,93.63,912,948,912,1223,659,941,932.01,0.71,0,39672,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,945,0.00,0.82,12,0.27,0.00,1140.00,1580,20250121,-40.70,494,20240419,89.68,1580,-40.70,20250121,854,9.72,20250102,1580,-40.70,20250121,494,89.68,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,130225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,936,-5,5,-0.53,227651390,244366,83.58,912,948,912,1223,659,941,931.60,0.71,0,40720,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,943,0.00,0.82,12,0.24,0.00,1140.00,1580,20250121,-40.76,494,20240419,89.47,1580,-40.76,20250121,854,9.60,20250102,1580,-40.76,20250121,494,89.47,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,120226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,-11,5,-1.17,213884809,229641,78.55,912,948,912,1223,659,941,931.39,0.71,0,40486,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,937,0.00,0.82,12,0.23,0.00,1140.00,1580,20250121,-41.14,494,20240419,88.26,1580,-41.14,20250121,854,8.90,20250102,1580,-41.14,20250121,494,88.26,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,110225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-1,5,-0.11,157548515,169215,57.88,912,948,912,1223,659,941,931.06,0.71,0,32810,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,948,0.00,0.82,12,0.17,0.00,1140.00,1580,20250121,-40.51,494,20240419,90.28,1580,-40.51,20250121,854,10.07,20250102,1580,-40.51,20250121,494,90.28,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,100225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,-6,5,-0.64,124101266,133756,45.75,912,948,912,1223,659,941,927.82,0.71,0,37739,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,942,0.00,0.82,12,0.13,0.00,1140.00,1580,20250121,-40.82,494,20240419,89.27,1580,-40.82,20250121,854,9.48,20250102,1580,-40.82,20250121,494,89.27,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
20250307,090226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,-15,5,-1.59,35692283,39027,13.35,912,930,912,1223,659,941,914.55,0.71,0,16651,997,969,937,909,877,953,893,504,282,500,600,1,1,100800450,933,0.00,0.81,12,0.04,0.00,1140.00,1580,20250121,-41.39,494,20240419,87.45,1580,-41.39,20250121,854,8.43,20250102,1580,-41.39,20250121,494,87.45,20240419,0.75,N,007720,500,504 억,,719632,N,N,0,N,00,N
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
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 20250307 160225 57 100.00 KOSDAQ 유통 N N N N N 920 -21 5 -2.23 367856241 395631 135.32 912 948 912 1223 659 941 929.82 0.71 0 45425 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 927 0.00 0.81 12 0.39 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 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
3 20250307 150226 57 100.00 KOSDAQ 유통 N N N N N 924 -17 5 -1.81 352587556 379073 129.66 912 948 912 1223 659 941 930.13 0.71 0 44630 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 931 0.00 0.81 12 0.38 0.00 1140.00 1580 20250121 -41.52 494 20240419 87.04 1580 -41.52 20250121 854 8.20 20250102 1580 -41.52 20250121 494 87.04 20240419 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
4 20250307 140225 57 100.00 KOSDAQ 유통 N N N N N 937 -4 5 -0.43 255113802 273724 93.63 912 948 912 1223 659 941 932.01 0.71 0 39672 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 945 0.00 0.82 12 0.27 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 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
5 20250307 130225 57 100.00 KOSDAQ 유통 N N N N N 936 -5 5 -0.53 227651390 244366 83.58 912 948 912 1223 659 941 931.60 0.71 0 40720 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 943 0.00 0.82 12 0.24 0.00 1140.00 1580 20250121 -40.76 494 20240419 89.47 1580 -40.76 20250121 854 9.60 20250102 1580 -40.76 20250121 494 89.47 20240419 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
6 20250307 120226 57 100.00 KOSDAQ 유통 N N N N N 930 -11 5 -1.17 213884809 229641 78.55 912 948 912 1223 659 941 931.39 0.71 0 40486 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 937 0.00 0.82 12 0.23 0.00 1140.00 1580 20250121 -41.14 494 20240419 88.26 1580 -41.14 20250121 854 8.90 20250102 1580 -41.14 20250121 494 88.26 20240419 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
7 20250307 110225 57 100.00 KOSDAQ 유통 N N N N N 940 -1 5 -0.11 157548515 169215 57.88 912 948 912 1223 659 941 931.06 0.71 0 32810 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 948 0.00 0.82 12 0.17 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 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
8 20250307 100225 57 100.00 KOSDAQ 유통 N N N N N 935 -6 5 -0.64 124101266 133756 45.75 912 948 912 1223 659 941 927.82 0.71 0 37739 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 942 0.00 0.82 12 0.13 0.00 1140.00 1580 20250121 -40.82 494 20240419 89.27 1580 -40.82 20250121 854 9.48 20250102 1580 -40.82 20250121 494 89.27 20240419 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
9 20250307 090226 57 100.00 KOSDAQ 유통 N N N N N 926 -15 5 -1.59 35692283 39027 13.35 912 930 912 1223 659 941 914.55 0.71 0 16651 997 969 937 909 877 953 893 504 282 500 600 1 1 100800450 933 0.00 0.81 12 0.04 0.00 1140.00 1580 20250121 -41.39 494 20240419 87.45 1580 -41.39 20250121 854 8.43 20250102 1580 -41.39 20250121 494 87.45 20240419 0.75 N 007720 500 504 억 719632 N N 0 N 00 N
10 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
11 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
12 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