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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007720/price/prices-20241101.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
20241118,160222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,-15,5,-1.75,634335129,737090,44.01,858,886,843,1115,601,858,860.64,0.94,0,-45119,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,850,0.00,0.74,12,0.73,0.00,1140.00,1422,20241031,-40.72,494,20240419,70.65,1422,-40.72,20241031,494,70.65,20240419,1422,-40.72,20241031,494,70.65,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,851,-7,5,-0.82,578828394,671397,40.09,858,886,847,1115,601,858,862.13,0.94,0,-53473,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,858,0.00,0.75,12,0.67,0.00,1140.00,1422,20241031,-40.15,494,20240419,72.27,1422,-40.15,20241031,494,72.27,20240419,1422,-40.15,20241031,494,72.27,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,140223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-6,5,-0.70,506212723,585867,34.98,858,886,849,1115,601,858,864.04,0.94,0,-65412,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,859,0.00,0.75,12,0.58,0.00,1140.00,1422,20241031,-40.08,494,20240419,72.47,1422,-40.08,20241031,494,72.47,20240419,1422,-40.08,20241031,494,72.47,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,130223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,5,2,0.58,395686752,456708,27.27,858,886,850,1115,601,858,866.39,0.94,0,-38629,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,870,0.00,0.76,12,0.45,0.00,1140.00,1422,20241031,-39.31,494,20240419,74.70,1422,-39.31,20241031,494,74.70,20240419,1422,-39.31,20241031,494,74.70,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,120225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,5,2,0.58,338224980,390168,23.30,858,886,850,1115,601,858,866.87,0.94,0,-13882,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,870,0.00,0.76,12,0.39,0.00,1140.00,1422,20241031,-39.31,494,20240419,74.70,1422,-39.31,20241031,494,74.70,20240419,1422,-39.31,20241031,494,74.70,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,110224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,11,2,1.28,259897489,300086,17.92,858,886,850,1115,601,858,866.08,0.94,0,23104,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,876,0.00,0.76,12,0.30,0.00,1140.00,1422,20241031,-38.89,494,20240419,75.91,1422,-38.89,20241031,494,75.91,20240419,1422,-38.89,20241031,494,75.91,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,100224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,10,2,1.17,178568647,206549,12.33,858,886,850,1115,601,858,864.53,0.94,0,37873,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,875,0.00,0.76,12,0.20,0.00,1140.00,1422,20241031,-38.96,494,20240419,75.71,1422,-38.96,20241031,494,75.71,20240419,1422,-38.96,20241031,494,75.71,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241118,090221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,0,3,0.00,14116162,16446,0.98,858,867,858,1115,601,858,858.33,0.94,0,-2513,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,865,0.00,0.75,12,0.02,0.00,1140.00,1422,20241031,-39.66,494,20240419,73.68,1422,-39.66,20241031,494,73.68,20240419,1422,-39.66,20241031,494,73.68,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N
20241115,160227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,-13,5,-1.49,1422609930,1660117,148.74,871,924,829,1132,610,871,856.93,0.99,0,-58978,918,894,880,856,842,887,849,504,261,500,620,1,1,100800450,865,0.00,0.75,12,1.65,0.00,1140.00,1422,20241031,-39.66,494,20240419,73.68,1422,-39.66,20241031,494,73.68,20240419,1422,-39.66,20241031,494,73.68,20240419,0.50,N,007720,500,504 억,,998383,N,N,0,N,00,N
20241115,150231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,-15,5,-1.72,1371102324,1600083,143.36,871,924,829,1132,610,871,856.89,0.99,0,-49295,918,894,880,856,842,887,849,504,261,500,620,1,1,100800450,863,0.00,0.75,12,1.59,0.00,1140.00,1422,20241031,-39.80,494,20240419,73.28,1422,-39.80,20241031,494,73.28,20240419,1422,-39.80,20241031,494,73.28,20240419,0.50,N,007720,500,504 억,,998383,N,N,0,N,00,N
20241115,140230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,-14,5,-1.61,886638500,1047269,93.83,871,879,830,1132,610,871,846.62,0.99,0,84790,918,894,880,856,842,887,849,504,261,500,620,1,1,100800450,864,0.00,0.75,12,1.04,0.00,1140.00,1422,20241031,-39.73,494,20240419,73.48,1422,-39.73,20241031,494,73.48,20240419,1422,-39.73,20241031,494,73.48,20240419,0.50,N,007720,500,504 억,,998383,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 20241118 160222 57 100.00 KOSDAQ 유통 N N N N N 843 -15 5 -1.75 634335129 737090 44.01 858 886 843 1115 601 858 860.64 0.94 0 -45119 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 850 0.00 0.74 12 0.73 0.00 1140.00 1422 20241031 -40.72 494 20240419 70.65 1422 -40.72 20241031 494 70.65 20240419 1422 -40.72 20241031 494 70.65 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
3 20241118 150223 57 100.00 KOSDAQ 유통 N N N N N 851 -7 5 -0.82 578828394 671397 40.09 858 886 847 1115 601 858 862.13 0.94 0 -53473 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 858 0.00 0.75 12 0.67 0.00 1140.00 1422 20241031 -40.15 494 20240419 72.27 1422 -40.15 20241031 494 72.27 20240419 1422 -40.15 20241031 494 72.27 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
4 20241118 140223 57 100.00 KOSDAQ 유통 N N N N N 852 -6 5 -0.70 506212723 585867 34.98 858 886 849 1115 601 858 864.04 0.94 0 -65412 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 859 0.00 0.75 12 0.58 0.00 1140.00 1422 20241031 -40.08 494 20240419 72.47 1422 -40.08 20241031 494 72.47 20240419 1422 -40.08 20241031 494 72.47 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
5 20241118 130223 57 100.00 KOSDAQ 유통 N N N N N 863 5 2 0.58 395686752 456708 27.27 858 886 850 1115 601 858 866.39 0.94 0 -38629 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 870 0.00 0.76 12 0.45 0.00 1140.00 1422 20241031 -39.31 494 20240419 74.70 1422 -39.31 20241031 494 74.70 20240419 1422 -39.31 20241031 494 74.70 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
6 20241118 120225 57 100.00 KOSDAQ 유통 N N N N N 863 5 2 0.58 338224980 390168 23.30 858 886 850 1115 601 858 866.87 0.94 0 -13882 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 870 0.00 0.76 12 0.39 0.00 1140.00 1422 20241031 -39.31 494 20240419 74.70 1422 -39.31 20241031 494 74.70 20240419 1422 -39.31 20241031 494 74.70 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
7 20241118 110224 57 100.00 KOSDAQ 유통 N N N N N 869 11 2 1.28 259897489 300086 17.92 858 886 850 1115 601 858 866.08 0.94 0 23104 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 876 0.00 0.76 12 0.30 0.00 1140.00 1422 20241031 -38.89 494 20240419 75.91 1422 -38.89 20241031 494 75.91 20240419 1422 -38.89 20241031 494 75.91 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
8 20241118 100224 57 100.00 KOSDAQ 유통 N N N N N 868 10 2 1.17 178568647 206549 12.33 858 886 850 1115 601 858 864.53 0.94 0 37873 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 875 0.00 0.76 12 0.20 0.00 1140.00 1422 20241031 -38.96 494 20240419 75.71 1422 -38.96 20241031 494 75.71 20240419 1422 -38.96 20241031 494 75.71 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
9 20241118 090221 57 100.00 KOSDAQ 유통 N N N N N 858 0 3 0.00 14116162 16446 0.98 858 867 858 1115 601 858 858.33 0.94 0 -2513 965 911 870 816 775 891 796 504 257 500 610 1 1 100800450 865 0.00 0.75 12 0.02 0.00 1140.00 1422 20241031 -39.66 494 20240419 73.68 1422 -39.66 20241031 494 73.68 20240419 1422 -39.66 20241031 494 73.68 20240419 0.44 N 007720 500 504 억 950106 N N 0 N 00 N
10 20241115 160227 57 100.00 KOSDAQ 유통 N N N N N 858 -13 5 -1.49 1422609930 1660117 148.74 871 924 829 1132 610 871 856.93 0.99 0 -58978 918 894 880 856 842 887 849 504 261 500 620 1 1 100800450 865 0.00 0.75 12 1.65 0.00 1140.00 1422 20241031 -39.66 494 20240419 73.68 1422 -39.66 20241031 494 73.68 20240419 1422 -39.66 20241031 494 73.68 20240419 0.50 N 007720 500 504 억 998383 N N 0 N 00 N
11 20241115 150231 57 100.00 KOSDAQ 유통 N N N N N 856 -15 5 -1.72 1371102324 1600083 143.36 871 924 829 1132 610 871 856.89 0.99 0 -49295 918 894 880 856 842 887 849 504 261 500 620 1 1 100800450 863 0.00 0.75 12 1.59 0.00 1140.00 1422 20241031 -39.80 494 20240419 73.28 1422 -39.80 20241031 494 73.28 20240419 1422 -39.80 20241031 494 73.28 20240419 0.50 N 007720 500 504 억 998383 N N 0 N 00 N
12 20241115 140230 57 100.00 KOSDAQ 유통 N N N N N 857 -14 5 -1.61 886638500 1047269 93.83 871 879 830 1132 610 871 846.62 0.99 0 84790 918 894 880 856 842 887 849 504 261 500 620 1 1 100800450 864 0.00 0.75 12 1.04 0.00 1140.00 1422 20241031 -39.73 494 20240419 73.48 1422 -39.73 20241031 494 73.48 20240419 1422 -39.73 20241031 494 73.48 20240419 0.50 N 007720 500 504 억 998383 N N 0 N 00 N