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
007770/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,,화학,N,N,N,N, ,N,10470,-10,5,-0.10,22368910,2138,147.45,10730,10730,10400,13620,7340,10480,10462.54,2.37,0,-234,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,367,-2.50,0.35,12,0.06,-4184.00,29508.00,18490,20231228,-43.37,10250,20241115,2.15,18100,-42.15,20240122,10250,2.15,20241115,18490,-43.37,20231228,10250,2.15,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,150223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-10,5,-0.10,22044340,2107,145.31,10730,10730,10400,13620,7340,10480,10462.43,2.37,0,-210,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,367,-2.50,0.35,12,0.06,-4184.00,29508.00,18490,20231228,-43.37,10250,20241115,2.15,18100,-42.15,20240122,10250,2.15,20241115,18490,-43.37,20231228,10250,2.15,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,140223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,-60,5,-0.57,16034550,1530,105.52,10730,10730,10410,13620,7340,10480,10480.10,2.37,0,-168,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,366,-2.49,0.35,12,0.04,-4184.00,29508.00,18490,20231228,-43.65,10250,20241115,1.66,18100,-42.43,20240122,10250,1.66,20241115,18490,-43.65,20231228,10250,1.66,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,130224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,30,2,0.29,11390830,1086,74.90,10730,10730,10410,13620,7340,10480,10488.79,2.37,0,-132,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,369,-2.51,0.36,12,0.03,-4184.00,29508.00,18490,20231228,-43.16,10250,20241115,2.54,18100,-41.93,20240122,10250,2.54,20241115,18490,-43.16,20231228,10250,2.54,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,-20,5,-0.19,5563470,529,36.48,10730,10730,10410,13620,7340,10480,10516.96,2.37,0,-140,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,367,-2.50,0.35,12,0.02,-4184.00,29508.00,18490,20231228,-43.43,10250,20241115,2.05,18100,-42.21,20240122,10250,2.05,20241115,18490,-43.43,20231228,10250,2.05,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,-70,5,-0.67,4166360,395,27.24,10730,10730,10410,13620,7340,10480,10547.75,2.37,0,-28,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,365,-2.49,0.35,12,0.01,-4184.00,29508.00,18490,20231228,-43.70,10250,20241115,1.56,18100,-42.49,20240122,10250,1.56,20241115,18490,-43.70,20231228,10250,1.56,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,100224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10480,0,3,0.00,2990990,283,19.52,10730,10730,10480,13620,7340,10480,10568.87,2.37,0,-17,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,368,-2.50,0.36,12,0.01,-4184.00,29508.00,18490,20231228,-43.32,10250,20241115,2.24,18100,-42.10,20240122,10250,2.24,20241115,18490,-43.32,20231228,10250,2.24,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241118,090221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,150,2,1.43,1049840,98,6.76,10730,10730,10630,13620,7340,10480,10712.65,2.37,0,-17,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,373,-2.54,0.36,12,0.00,-4184.00,29508.00,18490,20231228,-42.51,10250,20241115,3.71,18100,-41.27,20240122,10250,3.71,20241115,18490,-42.51,20231228,10250,3.71,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N
20241115,160227,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10480,120,2,1.16,15072280,1450,11.36,10260,10590,10250,13460,7260,10360,10394.08,2.38,0,-241,11093,10726,10543,10176,9993,10635,10085,18,3100,500,7450,10,1,3510000,368,-2.50,0.36,12,0.04,-4184.00,29508.00,18650,20231108,-43.81,10250,20241115,2.24,18100,-42.10,20240122,10250,2.24,20241115,18490,-43.32,20231228,10250,2.24,20241115,1.23,N,007770,500,17 억,,83455,N,N,0,N,00,N
20241115,150232,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10450,90,2,0.87,14192070,1366,10.70,10260,10590,10250,13460,7260,10360,10389.51,2.38,0,-241,11093,10726,10543,10176,9993,10635,10085,18,3100,500,7450,10,1,3510000,367,-2.50,0.35,12,0.04,-4184.00,29508.00,18650,20231108,-43.97,10250,20241115,1.95,18100,-42.27,20240122,10250,1.95,20241115,18490,-43.48,20231228,10250,1.95,20241115,1.23,N,007770,500,17 억,,83455,N,N,0,N,00,N
20241115,140231,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10400,40,2,0.39,13324670,1283,10.05,10260,10590,10250,13460,7260,10360,10385.56,2.38,0,-166,11093,10726,10543,10176,9993,10635,10085,18,3100,500,7450,10,1,3510000,365,-2.49,0.35,12,0.04,-4184.00,29508.00,18650,20231108,-44.24,10250,20241115,1.46,18100,-42.54,20240122,10250,1.46,20241115,18490,-43.75,20231228,10250,1.46,20241115,1.23,N,007770,500,17 억,,83455,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 화학 N N N N N 10470 -10 5 -0.10 22368910 2138 147.45 10730 10730 10400 13620 7340 10480 10462.54 2.37 0 -234 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 367 -2.50 0.35 12 0.06 -4184.00 29508.00 18490 20231228 -43.37 10250 20241115 2.15 18100 -42.15 20240122 10250 2.15 20241115 18490 -43.37 20231228 10250 2.15 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
3 20241118 150223 57 100.00 KOSDAQ 화학 N N N N N 10470 -10 5 -0.10 22044340 2107 145.31 10730 10730 10400 13620 7340 10480 10462.43 2.37 0 -210 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 367 -2.50 0.35 12 0.06 -4184.00 29508.00 18490 20231228 -43.37 10250 20241115 2.15 18100 -42.15 20240122 10250 2.15 20241115 18490 -43.37 20231228 10250 2.15 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
4 20241118 140223 57 100.00 KOSDAQ 화학 N N N N N 10420 -60 5 -0.57 16034550 1530 105.52 10730 10730 10410 13620 7340 10480 10480.10 2.37 0 -168 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 366 -2.49 0.35 12 0.04 -4184.00 29508.00 18490 20231228 -43.65 10250 20241115 1.66 18100 -42.43 20240122 10250 1.66 20241115 18490 -43.65 20231228 10250 1.66 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
5 20241118 130224 57 100.00 KOSDAQ 화학 N N N N N 10510 30 2 0.29 11390830 1086 74.90 10730 10730 10410 13620 7340 10480 10488.79 2.37 0 -132 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 369 -2.51 0.36 12 0.03 -4184.00 29508.00 18490 20231228 -43.16 10250 20241115 2.54 18100 -41.93 20240122 10250 2.54 20241115 18490 -43.16 20231228 10250 2.54 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
6 20241118 120225 57 100.00 KOSDAQ 화학 N N N N N 10460 -20 5 -0.19 5563470 529 36.48 10730 10730 10410 13620 7340 10480 10516.96 2.37 0 -140 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 367 -2.50 0.35 12 0.02 -4184.00 29508.00 18490 20231228 -43.43 10250 20241115 2.05 18100 -42.21 20240122 10250 2.05 20241115 18490 -43.43 20231228 10250 2.05 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
7 20241118 110224 57 100.00 KOSDAQ 화학 N N N N N 10410 -70 5 -0.67 4166360 395 27.24 10730 10730 10410 13620 7340 10480 10547.75 2.37 0 -28 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 365 -2.49 0.35 12 0.01 -4184.00 29508.00 18490 20231228 -43.70 10250 20241115 1.56 18100 -42.49 20240122 10250 1.56 20241115 18490 -43.70 20231228 10250 1.56 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
8 20241118 100224 57 100.00 KOSDAQ 화학 N N N N N 10480 0 3 0.00 2990990 283 19.52 10730 10730 10480 13620 7340 10480 10568.87 2.37 0 -17 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 368 -2.50 0.36 12 0.01 -4184.00 29508.00 18490 20231228 -43.32 10250 20241115 2.24 18100 -42.10 20240122 10250 2.24 20241115 18490 -43.32 20231228 10250 2.24 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
9 20241118 090221 57 100.00 KOSDAQ 화학 N N N N N 10630 150 2 1.43 1049840 98 6.76 10730 10730 10630 13620 7340 10480 10712.65 2.37 0 -17 10780 10630 10440 10290 10100 10705 10365 18 3140 500 7540 10 1 3510000 373 -2.54 0.36 12 0.00 -4184.00 29508.00 18490 20231228 -42.51 10250 20241115 3.71 18100 -41.27 20240122 10250 3.71 20241115 18490 -42.51 20231228 10250 3.71 20241115 1.20 N 007770 500 17 억 83221 N N 0 N 00 N
10 20241115 160227 57 100.00 KOSDAQ 신저가 화학 N N N N N 10480 120 2 1.16 15072280 1450 11.36 10260 10590 10250 13460 7260 10360 10394.08 2.38 0 -241 11093 10726 10543 10176 9993 10635 10085 18 3100 500 7450 10 1 3510000 368 -2.50 0.36 12 0.04 -4184.00 29508.00 18650 20231108 -43.81 10250 20241115 2.24 18100 -42.10 20240122 10250 2.24 20241115 18490 -43.32 20231228 10250 2.24 20241115 1.23 N 007770 500 17 억 83455 N N 0 N 00 N
11 20241115 150232 57 100.00 KOSDAQ 신저가 화학 N N N N N 10450 90 2 0.87 14192070 1366 10.70 10260 10590 10250 13460 7260 10360 10389.51 2.38 0 -241 11093 10726 10543 10176 9993 10635 10085 18 3100 500 7450 10 1 3510000 367 -2.50 0.35 12 0.04 -4184.00 29508.00 18650 20231108 -43.97 10250 20241115 1.95 18100 -42.27 20240122 10250 1.95 20241115 18490 -43.48 20231228 10250 1.95 20241115 1.23 N 007770 500 17 억 83455 N N 0 N 00 N
12 20241115 140231 57 100.00 KOSDAQ 신저가 화학 N N N N N 10400 40 2 0.39 13324670 1283 10.05 10260 10590 10250 13460 7260 10360 10385.56 2.38 0 -166 11093 10726 10543 10176 9993 10635 10085 18 3100 500 7450 10 1 3510000 365 -2.49 0.35 12 0.04 -4184.00 29508.00 18650 20231108 -44.24 10250 20241115 1.46 18100 -42.54 20240122 10250 1.46 20241115 18490 -43.75 20231228 10250 1.46 20241115 1.23 N 007770 500 17 억 83455 N N 0 N 00 N