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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160238,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-10,5,-1.27,380257275,484095,90.14,805,805,779,1025,553,789,785.50,1.13,0,56419,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,785,0.00,0.68,12,0.48,0.00,1140.00,1422,20241031,-45.22,494,20240419,57.69,1422,-45.22,20241031,494,57.69,20240419,1422,-45.22,20241031,494,57.69,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,150244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-9,5,-1.14,355691329,452595,84.27,805,805,779,1025,553,789,785.89,1.13,0,52488,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,786,0.00,0.68,12,0.45,0.00,1140.00,1422,20241031,-45.15,494,20240419,57.89,1422,-45.15,20241031,494,57.89,20240419,1422,-45.15,20241031,494,57.89,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,140243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-5,5,-0.63,260002541,330095,61.46,805,805,782,1025,553,789,787.66,1.13,0,28170,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,790,0.00,0.69,12,0.33,0.00,1140.00,1422,20241031,-44.87,494,20240419,58.70,1422,-44.87,20241031,494,58.70,20240419,1422,-44.87,20241031,494,58.70,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,130240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,-1,5,-0.13,220622105,279867,52.11,805,805,782,1025,553,789,788.31,1.13,0,8080,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,794,0.00,0.69,12,0.28,0.00,1140.00,1422,20241031,-44.59,494,20240419,59.51,1422,-44.59,20241031,494,59.51,20240419,1422,-44.59,20241031,494,59.51,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,120242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,790,1,2,0.13,192788420,244455,45.52,805,805,782,1025,553,789,788.65,1.13,0,-2199,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,796,0.00,0.69,12,0.24,0.00,1140.00,1422,20241031,-44.44,494,20240419,59.92,1422,-44.44,20241031,494,59.92,20240419,1422,-44.44,20241031,494,59.92,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,110245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-4,5,-0.51,171530910,217414,40.48,805,805,782,1025,553,789,788.96,1.13,0,-3798,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,791,0.00,0.69,12,0.22,0.00,1140.00,1422,20241031,-44.80,494,20240419,58.91,1422,-44.80,20241031,494,58.91,20240419,1422,-44.80,20241031,494,58.91,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,100241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-3,5,-0.38,109248187,138022,25.70,805,805,786,1025,553,789,791.53,1.13,0,-27823,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,792,0.00,0.69,12,0.14,0.00,1140.00,1422,20241031,-44.73,494,20240419,59.11,1422,-44.73,20241031,494,59.11,20240419,1422,-44.73,20241031,494,59.11,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241128,090240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,9,2,1.14,18949040,23846,4.44,805,805,786,1025,553,789,794.64,1.13,0,-14009,819,804,796,781,773,800,777,504,236,500,560,1,1,100800450,804,0.00,0.70,12,0.02,0.00,1140.00,1422,20241031,-43.88,494,20240419,61.54,1422,-43.88,20241031,494,61.54,20240419,1422,-43.88,20241031,494,61.54,20240419,0.38,N,007720,500,504 억,,1140897,N,N,0,N,00,N
20241127,160236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-16,5,-1.99,424010157,532997,100.28,811,811,788,1046,564,805,795.52,1.14,0,-6789,825,814,802,791,779,820,797,504,241,500,570,1,1,100800450,795,0.00,0.69,12,0.53,0.00,1140.00,1422,20241031,-44.51,494,20240419,59.72,1422,-44.51,20241031,494,59.72,20240419,1422,-44.51,20241031,494,59.72,20240419,0.38,N,007720,500,504 억,,1148351,N,N,0,N,00,N
20241127,150239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-14,5,-1.74,391955772,492437,92.65,811,811,788,1046,564,805,795.95,1.14,0,-14417,825,814,802,791,779,820,797,504,241,500,570,1,1,100800450,797,0.00,0.69,12,0.49,0.00,1140.00,1422,20241031,-44.37,494,20240419,60.12,1422,-44.37,20241031,494,60.12,20240419,1422,-44.37,20241031,494,60.12,20240419,0.38,N,007720,500,504 억,,1148351,N,N,0,N,00,N
20241127,140239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-13,5,-1.61,342440020,429778,80.86,811,811,789,1046,564,805,796.78,1.14,0,-24176,825,814,802,791,779,820,797,504,241,500,570,1,1,100800450,798,0.00,0.69,12,0.43,0.00,1140.00,1422,20241031,-44.30,494,20240419,60.32,1422,-44.30,20241031,494,60.32,20240419,1422,-44.30,20241031,494,60.32,20240419,0.38,N,007720,500,504 억,,1148351,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 20241128 160238 57 100.00 KOSDAQ 유통 N N N N N 779 -10 5 -1.27 380257275 484095 90.14 805 805 779 1025 553 789 785.50 1.13 0 56419 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 785 0.00 0.68 12 0.48 0.00 1140.00 1422 20241031 -45.22 494 20240419 57.69 1422 -45.22 20241031 494 57.69 20240419 1422 -45.22 20241031 494 57.69 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
3 20241128 150244 57 100.00 KOSDAQ 유통 N N N N N 780 -9 5 -1.14 355691329 452595 84.27 805 805 779 1025 553 789 785.89 1.13 0 52488 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 786 0.00 0.68 12 0.45 0.00 1140.00 1422 20241031 -45.15 494 20240419 57.89 1422 -45.15 20241031 494 57.89 20240419 1422 -45.15 20241031 494 57.89 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
4 20241128 140243 57 100.00 KOSDAQ 유통 N N N N N 784 -5 5 -0.63 260002541 330095 61.46 805 805 782 1025 553 789 787.66 1.13 0 28170 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 790 0.00 0.69 12 0.33 0.00 1140.00 1422 20241031 -44.87 494 20240419 58.70 1422 -44.87 20241031 494 58.70 20240419 1422 -44.87 20241031 494 58.70 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
5 20241128 130240 57 100.00 KOSDAQ 유통 N N N N N 788 -1 5 -0.13 220622105 279867 52.11 805 805 782 1025 553 789 788.31 1.13 0 8080 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 794 0.00 0.69 12 0.28 0.00 1140.00 1422 20241031 -44.59 494 20240419 59.51 1422 -44.59 20241031 494 59.51 20240419 1422 -44.59 20241031 494 59.51 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
6 20241128 120242 57 100.00 KOSDAQ 유통 N N N N N 790 1 2 0.13 192788420 244455 45.52 805 805 782 1025 553 789 788.65 1.13 0 -2199 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 796 0.00 0.69 12 0.24 0.00 1140.00 1422 20241031 -44.44 494 20240419 59.92 1422 -44.44 20241031 494 59.92 20240419 1422 -44.44 20241031 494 59.92 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
7 20241128 110245 57 100.00 KOSDAQ 유통 N N N N N 785 -4 5 -0.51 171530910 217414 40.48 805 805 782 1025 553 789 788.96 1.13 0 -3798 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 791 0.00 0.69 12 0.22 0.00 1140.00 1422 20241031 -44.80 494 20240419 58.91 1422 -44.80 20241031 494 58.91 20240419 1422 -44.80 20241031 494 58.91 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
8 20241128 100241 57 100.00 KOSDAQ 유통 N N N N N 786 -3 5 -0.38 109248187 138022 25.70 805 805 786 1025 553 789 791.53 1.13 0 -27823 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 792 0.00 0.69 12 0.14 0.00 1140.00 1422 20241031 -44.73 494 20240419 59.11 1422 -44.73 20241031 494 59.11 20240419 1422 -44.73 20241031 494 59.11 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
9 20241128 090240 57 100.00 KOSDAQ 유통 N N N N N 798 9 2 1.14 18949040 23846 4.44 805 805 786 1025 553 789 794.64 1.13 0 -14009 819 804 796 781 773 800 777 504 236 500 560 1 1 100800450 804 0.00 0.70 12 0.02 0.00 1140.00 1422 20241031 -43.88 494 20240419 61.54 1422 -43.88 20241031 494 61.54 20240419 1422 -43.88 20241031 494 61.54 20240419 0.38 N 007720 500 504 억 1140897 N N 0 N 00 N
10 20241127 160236 57 100.00 KOSDAQ 유통 N N N N N 789 -16 5 -1.99 424010157 532997 100.28 811 811 788 1046 564 805 795.52 1.14 0 -6789 825 814 802 791 779 820 797 504 241 500 570 1 1 100800450 795 0.00 0.69 12 0.53 0.00 1140.00 1422 20241031 -44.51 494 20240419 59.72 1422 -44.51 20241031 494 59.72 20240419 1422 -44.51 20241031 494 59.72 20240419 0.38 N 007720 500 504 억 1148351 N N 0 N 00 N
11 20241127 150239 57 100.00 KOSDAQ 유통 N N N N N 791 -14 5 -1.74 391955772 492437 92.65 811 811 788 1046 564 805 795.95 1.14 0 -14417 825 814 802 791 779 820 797 504 241 500 570 1 1 100800450 797 0.00 0.69 12 0.49 0.00 1140.00 1422 20241031 -44.37 494 20240419 60.12 1422 -44.37 20241031 494 60.12 20240419 1422 -44.37 20241031 494 60.12 20240419 0.38 N 007720 500 504 억 1148351 N N 0 N 00 N
12 20241127 140239 57 100.00 KOSDAQ 유통 N N N N N 792 -13 5 -1.61 342440020 429778 80.86 811 811 789 1046 564 805 796.78 1.14 0 -24176 825 814 802 791 779 820 797 504 241 500 570 1 1 100800450 798 0.00 0.69 12 0.43 0.00 1140.00 1422 20241031 -44.30 494 20240419 60.32 1422 -44.30 20241031 494 60.32 20240419 1422 -44.30 20241031 494 60.32 20240419 0.38 N 007720 500 504 억 1148351 N N 0 N 00 N