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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007720/price/prices-20241201.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
20241210,160227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,109,2,13.51,5956739154,6658255,187.69,819,934,812,1049,565,807,894.64,0.35,0,717453,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,923,0.00,0.80,12,6.61,0.00,1140.00,1422,20241031,-35.58,494,20240419,85.43,1422,-35.58,20241031,494,85.43,20240419,1422,-35.58,20241031,494,85.43,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,150226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,85,2,10.53,5310493542,5949207,167.70,819,934,812,1049,565,807,892.66,0.35,0,747639,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,899,0.00,0.78,12,5.90,0.00,1140.00,1422,20241031,-37.27,494,20240419,80.57,1422,-37.27,20241031,494,80.57,20240419,1422,-37.27,20241031,494,80.57,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,140227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,80,2,9.91,5074636072,5683700,160.22,819,934,812,1049,565,807,892.86,0.35,0,670095,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,894,0.00,0.78,12,5.64,0.00,1140.00,1422,20241031,-37.62,494,20240419,79.55,1422,-37.62,20241031,494,79.55,20240419,1422,-37.62,20241031,494,79.55,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,130225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,78,2,9.67,4861493775,5444490,153.47,819,934,812,1049,565,807,892.94,0.35,0,666135,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,892,0.00,0.78,12,5.40,0.00,1140.00,1422,20241031,-37.76,494,20240419,79.15,1422,-37.76,20241031,494,79.15,20240419,1422,-37.76,20241031,494,79.15,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,120226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,81,2,10.04,4649494388,5204400,146.71,819,934,812,1049,565,807,893.40,0.35,0,643392,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,895,0.00,0.78,12,5.16,0.00,1140.00,1422,20241031,-37.55,494,20240419,79.76,1422,-37.55,20241031,494,79.76,20240419,1422,-37.55,20241031,494,79.76,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,110225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,88,2,10.90,4119068814,4606086,129.84,819,934,812,1049,565,807,894.29,0.35,0,263322,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,902,0.00,0.79,12,4.57,0.00,1140.00,1422,20241031,-37.06,494,20240419,81.17,1422,-37.06,20241031,494,81.17,20240419,1422,-37.06,20241031,494,81.17,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,100226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,80,2,9.91,3513330984,3932125,110.84,819,934,812,1049,565,807,893.52,0.35,0,-4877,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,894,0.00,0.78,12,3.90,0.00,1140.00,1422,20241031,-37.62,494,20240419,79.55,1422,-37.62,20241031,494,79.55,20240419,1422,-37.62,20241031,494,79.55,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241210,090228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,824,17,2,2.11,33032985,40267,1.14,819,827,812,1049,565,807,820.76,0.35,0,15846,901,854,827,780,753,840,766,504,242,500,580,1,1,100800450,831,0.00,0.72,12,0.04,0.00,1140.00,1422,20241031,-42.05,494,20240419,66.80,1422,-42.05,20241031,494,66.80,20240419,1422,-42.05,20241031,494,66.80,20240419,0.32,N,007720,500,504 억,,356994,N,N,0,N,00,N
20241209,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-99,5,-10.93,2895973869,3510878,14.42,859,874,800,1177,635,906,824.85,0.15,0,192603,1036,970,938,872,840,955,857,504,271,500,650,1,1,100800450,813,0.00,0.71,12,3.48,0.00,1140.00,1422,20241031,-43.25,494,20240419,63.36,1422,-43.25,20241031,494,63.36,20240419,1422,-43.25,20241031,494,63.36,20240419,0.35,N,007720,500,504 억,,151732,N,N,0,N,00,N
20241209,150226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-86,5,-9.49,2770187066,3355837,13.78,859,874,800,1177,635,906,825.47,0.15,0,204726,1036,970,938,872,840,955,857,504,271,500,650,1,1,100800450,827,0.00,0.72,12,3.33,0.00,1140.00,1422,20241031,-42.33,494,20240419,65.99,1422,-42.33,20241031,494,65.99,20240419,1422,-42.33,20241031,494,65.99,20240419,0.35,N,007720,500,504 억,,151732,N,N,0,N,00,N
20241209,140226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-91,5,-10.04,2445138930,2958614,12.15,859,874,800,1177,635,906,826.43,0.15,0,231760,1036,970,938,872,840,955,857,504,271,500,650,1,1,100800450,822,0.00,0.71,12,2.94,0.00,1140.00,1422,20241031,-42.69,494,20240419,64.98,1422,-42.69,20241031,494,64.98,20240419,1422,-42.69,20241031,494,64.98,20240419,0.35,N,007720,500,504 억,,151732,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 20241210 160227 57 100.00 KOSDAQ 유통 N N N N N 916 109 2 13.51 5956739154 6658255 187.69 819 934 812 1049 565 807 894.64 0.35 0 717453 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 923 0.00 0.80 12 6.61 0.00 1140.00 1422 20241031 -35.58 494 20240419 85.43 1422 -35.58 20241031 494 85.43 20240419 1422 -35.58 20241031 494 85.43 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
3 20241210 150226 57 100.00 KOSDAQ 유통 N N N N N 892 85 2 10.53 5310493542 5949207 167.70 819 934 812 1049 565 807 892.66 0.35 0 747639 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 899 0.00 0.78 12 5.90 0.00 1140.00 1422 20241031 -37.27 494 20240419 80.57 1422 -37.27 20241031 494 80.57 20240419 1422 -37.27 20241031 494 80.57 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
4 20241210 140227 57 100.00 KOSDAQ 유통 N N N N N 887 80 2 9.91 5074636072 5683700 160.22 819 934 812 1049 565 807 892.86 0.35 0 670095 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 894 0.00 0.78 12 5.64 0.00 1140.00 1422 20241031 -37.62 494 20240419 79.55 1422 -37.62 20241031 494 79.55 20240419 1422 -37.62 20241031 494 79.55 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
5 20241210 130225 57 100.00 KOSDAQ 유통 N N N N N 885 78 2 9.67 4861493775 5444490 153.47 819 934 812 1049 565 807 892.94 0.35 0 666135 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 892 0.00 0.78 12 5.40 0.00 1140.00 1422 20241031 -37.76 494 20240419 79.15 1422 -37.76 20241031 494 79.15 20240419 1422 -37.76 20241031 494 79.15 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
6 20241210 120226 57 100.00 KOSDAQ 유통 N N N N N 888 81 2 10.04 4649494388 5204400 146.71 819 934 812 1049 565 807 893.40 0.35 0 643392 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 895 0.00 0.78 12 5.16 0.00 1140.00 1422 20241031 -37.55 494 20240419 79.76 1422 -37.55 20241031 494 79.76 20240419 1422 -37.55 20241031 494 79.76 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
7 20241210 110225 57 100.00 KOSDAQ 유통 N N N N N 895 88 2 10.90 4119068814 4606086 129.84 819 934 812 1049 565 807 894.29 0.35 0 263322 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 902 0.00 0.79 12 4.57 0.00 1140.00 1422 20241031 -37.06 494 20240419 81.17 1422 -37.06 20241031 494 81.17 20240419 1422 -37.06 20241031 494 81.17 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
8 20241210 100226 57 100.00 KOSDAQ 유통 N N N N N 887 80 2 9.91 3513330984 3932125 110.84 819 934 812 1049 565 807 893.52 0.35 0 -4877 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 894 0.00 0.78 12 3.90 0.00 1140.00 1422 20241031 -37.62 494 20240419 79.55 1422 -37.62 20241031 494 79.55 20240419 1422 -37.62 20241031 494 79.55 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
9 20241210 090228 57 100.00 KOSDAQ 유통 N N N N N 824 17 2 2.11 33032985 40267 1.14 819 827 812 1049 565 807 820.76 0.35 0 15846 901 854 827 780 753 840 766 504 242 500 580 1 1 100800450 831 0.00 0.72 12 0.04 0.00 1140.00 1422 20241031 -42.05 494 20240419 66.80 1422 -42.05 20241031 494 66.80 20240419 1422 -42.05 20241031 494 66.80 20240419 0.32 N 007720 500 504 억 356994 N N 0 N 00 N
10 20241209 160224 57 100.00 KOSDAQ 유통 N N N N N 807 -99 5 -10.93 2895973869 3510878 14.42 859 874 800 1177 635 906 824.85 0.15 0 192603 1036 970 938 872 840 955 857 504 271 500 650 1 1 100800450 813 0.00 0.71 12 3.48 0.00 1140.00 1422 20241031 -43.25 494 20240419 63.36 1422 -43.25 20241031 494 63.36 20240419 1422 -43.25 20241031 494 63.36 20240419 0.35 N 007720 500 504 억 151732 N N 0 N 00 N
11 20241209 150226 57 100.00 KOSDAQ 유통 N N N N N 820 -86 5 -9.49 2770187066 3355837 13.78 859 874 800 1177 635 906 825.47 0.15 0 204726 1036 970 938 872 840 955 857 504 271 500 650 1 1 100800450 827 0.00 0.72 12 3.33 0.00 1140.00 1422 20241031 -42.33 494 20240419 65.99 1422 -42.33 20241031 494 65.99 20240419 1422 -42.33 20241031 494 65.99 20240419 0.35 N 007720 500 504 억 151732 N N 0 N 00 N
12 20241209 140226 57 100.00 KOSDAQ 유통 N N N N N 815 -91 5 -10.04 2445138930 2958614 12.15 859 874 800 1177 635 906 826.43 0.15 0 231760 1036 970 938 872 840 955 857 504 271 500 650 1 1 100800450 822 0.00 0.71 12 2.94 0.00 1140.00 1422 20241031 -42.69 494 20240419 64.98 1422 -42.69 20241031 494 64.98 20240419 1422 -42.69 20241031 494 64.98 20240419 0.35 N 007720 500 504 억 151732 N N 0 N 00 N