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
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
20241128,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,80,2,0.80,17575130,1752,105.54,10000,10080,9970,12960,6980,9970,10031.42,2.31,0,-277,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.65,9900,20241126,1.52,18100,-44.48,20240122,9900,1.52,20241126,18490,-45.65,20231228,9900,1.52,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,150244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,90,2,0.90,16650530,1660,100.00,10000,10080,9970,12960,6980,9970,10030.44,2.31,0,-249,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.59,9900,20241126,1.62,18100,-44.42,20240122,9900,1.62,20241126,18490,-45.59,20231228,9900,1.62,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,140244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,90,2,0.90,16107290,1606,96.75,10000,10080,9970,12960,6980,9970,10029.45,2.31,0,-249,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,353,-2.40,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-45.59,9900,20241126,1.62,18100,-44.42,20240122,9900,1.62,20241126,18490,-45.59,20231228,9900,1.62,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,130240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,70,2,0.70,8507340,850,51.20,10000,10080,9970,12960,6980,9970,10008.64,2.31,0,-201,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,352,-2.40,0.34,12,0.02,-4184.00,29508.00,18490,20231228,-45.70,9900,20241126,1.41,18100,-44.53,20240122,9900,1.41,20241126,18490,-45.70,20231228,9900,1.41,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,120242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,50,2,0.50,7675090,767,46.20,10000,10080,9970,12960,6980,9970,10006.64,2.31,0,-170,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,352,-2.39,0.34,12,0.02,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,110245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,40,2,0.40,5830140,582,35.06,10000,10080,9980,12960,6980,9970,10017.42,2.31,0,-23,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,351,-2.39,0.34,12,0.02,-4184.00,29508.00,18490,20231228,-45.86,9900,20241126,1.11,18100,-44.70,20240122,9900,1.11,20241126,18490,-45.86,20231228,9900,1.11,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,100241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,50,2,0.50,5420130,541,32.59,10000,10080,9980,12960,6980,9970,10018.72,2.31,0,-13,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,352,-2.39,0.34,12,0.02,-4184.00,29508.00,18490,20231228,-45.81,9900,20241126,1.21,18100,-44.64,20240122,9900,1.21,20241126,18490,-45.81,20231228,9900,1.21,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241128,090241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,110,2,1.10,1127980,112,6.75,10000,10080,10000,12960,6980,9970,10071.25,2.31,0,-2,10163,10066,10003,9906,9843,10035,9875,18,2990,500,7170,10,1,3510000,354,-2.41,0.34,12,0.00,-4184.00,29508.00,18490,20231228,-45.48,9900,20241126,1.82,18100,-44.31,20240122,9900,1.82,20241126,18490,-45.48,20231228,9900,1.82,20241126,1.02,N,007770,500,17 억,,80987,N,N,0,N,00,N
20241127,160237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-20,5,-0.20,16371830,1636,61.20,10100,10100,9940,12980,7000,9990,10007.23,2.31,0,-251,10210,10100,10000,9890,9790,10050,9840,18,2990,500,7190,10,1,3510000,350,-2.38,0.34,12,0.05,-4184.00,29508.00,18490,20231228,-46.08,9900,20241126,0.71,18100,-44.92,20240122,9900,0.71,20241126,18490,-46.08,20231228,9900,0.71,20241126,1.02,N,007770,500,17 억,,81238,N,N,0,N,00,N
20241127,150239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,0,3,0.00,13947820,1393,52.11,10100,10100,9940,12980,7000,9990,10012.79,2.31,0,-232,10210,10100,10000,9890,9790,10050,9840,18,2990,500,7190,10,1,3510000,351,-2.39,0.34,12,0.04,-4184.00,29508.00,18490,20231228,-45.97,9900,20241126,0.91,18100,-44.81,20240122,9900,0.91,20241126,18490,-45.97,20231228,9900,0.91,20241126,1.02,N,007770,500,17 억,,81238,N,N,0,N,00,N
20241127,140240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,0,3,0.00,12868280,1285,48.07,10100,10100,9940,12980,7000,9990,10014.23,2.31,0,-141,10210,10100,10000,9890,9790,10050,9840,18,2990,500,7190,10,1,3510000,351,-2.39,0.34,12,0.04,-4184.00,29508.00,18490,20231228,-45.97,9900,20241126,0.91,18100,-44.81,20240122,9900,0.91,20241126,18490,-45.97,20231228,9900,0.91,20241126,1.02,N,007770,500,17 억,,81238,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 화학 N N N N N 10050 80 2 0.80 17575130 1752 105.54 10000 10080 9970 12960 6980 9970 10031.42 2.31 0 -277 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 353 -2.40 0.34 12 0.05 -4184.00 29508.00 18490 20231228 -45.65 9900 20241126 1.52 18100 -44.48 20240122 9900 1.52 20241126 18490 -45.65 20231228 9900 1.52 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
3 20241128 150244 57 100.00 KOSDAQ 화학 N N N N N 10060 90 2 0.90 16650530 1660 100.00 10000 10080 9970 12960 6980 9970 10030.44 2.31 0 -249 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 353 -2.40 0.34 12 0.05 -4184.00 29508.00 18490 20231228 -45.59 9900 20241126 1.62 18100 -44.42 20240122 9900 1.62 20241126 18490 -45.59 20231228 9900 1.62 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
4 20241128 140244 57 100.00 KOSDAQ 화학 N N N N N 10060 90 2 0.90 16107290 1606 96.75 10000 10080 9970 12960 6980 9970 10029.45 2.31 0 -249 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 353 -2.40 0.34 12 0.05 -4184.00 29508.00 18490 20231228 -45.59 9900 20241126 1.62 18100 -44.42 20240122 9900 1.62 20241126 18490 -45.59 20231228 9900 1.62 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
5 20241128 130240 57 100.00 KOSDAQ 화학 N N N N N 10040 70 2 0.70 8507340 850 51.20 10000 10080 9970 12960 6980 9970 10008.64 2.31 0 -201 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 352 -2.40 0.34 12 0.02 -4184.00 29508.00 18490 20231228 -45.70 9900 20241126 1.41 18100 -44.53 20240122 9900 1.41 20241126 18490 -45.70 20231228 9900 1.41 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
6 20241128 120242 57 100.00 KOSDAQ 화학 N N N N N 10020 50 2 0.50 7675090 767 46.20 10000 10080 9970 12960 6980 9970 10006.64 2.31 0 -170 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 352 -2.39 0.34 12 0.02 -4184.00 29508.00 18490 20231228 -45.81 9900 20241126 1.21 18100 -44.64 20240122 9900 1.21 20241126 18490 -45.81 20231228 9900 1.21 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
7 20241128 110245 57 100.00 KOSDAQ 화학 N N N N N 10010 40 2 0.40 5830140 582 35.06 10000 10080 9980 12960 6980 9970 10017.42 2.31 0 -23 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 351 -2.39 0.34 12 0.02 -4184.00 29508.00 18490 20231228 -45.86 9900 20241126 1.11 18100 -44.70 20240122 9900 1.11 20241126 18490 -45.86 20231228 9900 1.11 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
8 20241128 100241 57 100.00 KOSDAQ 화학 N N N N N 10020 50 2 0.50 5420130 541 32.59 10000 10080 9980 12960 6980 9970 10018.72 2.31 0 -13 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 352 -2.39 0.34 12 0.02 -4184.00 29508.00 18490 20231228 -45.81 9900 20241126 1.21 18100 -44.64 20240122 9900 1.21 20241126 18490 -45.81 20231228 9900 1.21 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
9 20241128 090241 57 100.00 KOSDAQ 화학 N N N N N 10080 110 2 1.10 1127980 112 6.75 10000 10080 10000 12960 6980 9970 10071.25 2.31 0 -2 10163 10066 10003 9906 9843 10035 9875 18 2990 500 7170 10 1 3510000 354 -2.41 0.34 12 0.00 -4184.00 29508.00 18490 20231228 -45.48 9900 20241126 1.82 18100 -44.31 20240122 9900 1.82 20241126 18490 -45.48 20231228 9900 1.82 20241126 1.02 N 007770 500 17 억 80987 N N 0 N 00 N
10 20241127 160237 57 100.00 KOSDAQ 화학 N N N N N 9970 -20 5 -0.20 16371830 1636 61.20 10100 10100 9940 12980 7000 9990 10007.23 2.31 0 -251 10210 10100 10000 9890 9790 10050 9840 18 2990 500 7190 10 1 3510000 350 -2.38 0.34 12 0.05 -4184.00 29508.00 18490 20231228 -46.08 9900 20241126 0.71 18100 -44.92 20240122 9900 0.71 20241126 18490 -46.08 20231228 9900 0.71 20241126 1.02 N 007770 500 17 억 81238 N N 0 N 00 N
11 20241127 150239 57 100.00 KOSDAQ 화학 N N N N N 9990 0 3 0.00 13947820 1393 52.11 10100 10100 9940 12980 7000 9990 10012.79 2.31 0 -232 10210 10100 10000 9890 9790 10050 9840 18 2990 500 7190 10 1 3510000 351 -2.39 0.34 12 0.04 -4184.00 29508.00 18490 20231228 -45.97 9900 20241126 0.91 18100 -44.81 20240122 9900 0.91 20241126 18490 -45.97 20231228 9900 0.91 20241126 1.02 N 007770 500 17 억 81238 N N 0 N 00 N
12 20241127 140240 57 100.00 KOSDAQ 화학 N N N N N 9990 0 3 0.00 12868280 1285 48.07 10100 10100 9940 12980 7000 9990 10014.23 2.31 0 -141 10210 10100 10000 9890 9790 10050 9840 18 2990 500 7190 10 1 3510000 351 -2.39 0.34 12 0.04 -4184.00 29508.00 18490 20231228 -45.97 9900 20241126 0.91 18100 -44.81 20240122 9900 0.91 20241126 18490 -45.97 20231228 9900 0.91 20241126 1.02 N 007770 500 17 억 81238 N N 0 N 00 N