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
007770/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,,화학,N,N,N,N, ,N,10510,410,2,4.06,522435650,50790,34.63,10300,10800,9710,13130,7070,10100,10286.12,2.29,0,1765,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,369,-2.51,0.36,12,1.45,-4184.00,29508.00,18490,20231228,-43.16,9000,20241206,16.78,18100,-41.93,20240122,9000,16.78,20241206,18490,-43.16,20231228,9000,16.78,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,180,2,1.78,478814890,46600,31.78,10300,10800,9710,13130,7070,10100,10275.37,2.29,0,1673,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,361,-2.46,0.35,12,1.33,-4184.00,29508.00,18490,20231228,-44.40,9000,20241206,14.22,18100,-43.20,20240122,9000,14.22,20241206,18490,-44.40,20231228,9000,14.22,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,110,2,1.09,436735630,42503,28.98,10300,10800,9710,13130,7070,10100,10275.82,2.29,0,1690,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,358,-2.44,0.35,12,1.21,-4184.00,29508.00,18490,20231228,-44.78,9000,20241206,13.44,18100,-43.59,20240122,9000,13.44,20241206,18490,-44.78,20231228,9000,13.44,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,130226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,0,3,0.00,416318600,40506,27.62,10300,10800,9710,13130,7070,10100,10278.38,2.29,0,2441,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,355,-2.41,0.34,12,1.15,-4184.00,29508.00,18490,20231228,-45.38,9000,20241206,12.22,18100,-44.20,20240122,9000,12.22,20241206,18490,-45.38,20231228,9000,12.22,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,120226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10320,220,2,2.18,325770560,31492,21.47,10300,10800,10100,13130,7070,10100,10345.32,2.29,0,1544,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,362,-2.47,0.35,12,0.90,-4184.00,29508.00,18490,20231228,-44.19,9000,20241206,14.67,18100,-42.98,20240122,9000,14.67,20241206,18490,-44.19,20231228,9000,14.67,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,110226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,360,2,3.56,240010690,23229,15.84,10300,10800,10100,13130,7070,10100,10333.37,2.29,0,1055,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,367,-2.50,0.35,12,0.66,-4184.00,29508.00,18490,20231228,-43.43,9000,20241206,16.22,18100,-42.21,20240122,9000,16.22,20241206,18490,-43.43,20231228,9000,16.22,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,100226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10300,200,2,1.98,162122890,15844,10.80,10300,10410,10100,13130,7070,10100,10233.28,2.29,0,799,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,362,-2.46,0.35,12,0.45,-4184.00,29508.00,18490,20231228,-44.29,9000,20241206,14.44,18100,-43.09,20240122,9000,14.44,20241206,18490,-44.29,20231228,9000,14.44,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241210,090228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,50,2,0.50,20912110,2043,1.39,10300,10300,10100,13130,7070,10100,10242.91,2.29,0,-21,12946,11522,10286,8862,7626,12235,9575,18,3030,500,7270,10,1,3510000,356,-2.43,0.34,12,0.06,-4184.00,29508.00,18490,20231228,-45.11,9000,20241206,12.78,18100,-43.92,20240122,9000,12.78,20241206,18490,-45.11,20231228,9000,12.78,20241206,0.98,N,007770,500,17 억,,80258,N,N,0,N,00,N
20241209,160225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,510,2,5.32,1544609260,146363,1160.41,9350,11710,9050,12460,6720,9590,10554.59,2.27,0,544,10423,10006,9503,9086,8583,9755,8835,18,2870,500,6900,10,1,3510000,355,-2.41,0.34,12,4.17,-4184.00,29508.00,18490,20231228,-45.38,9000,20241206,12.22,18100,-44.20,20240122,9000,12.22,20241206,18490,-45.38,20231228,9000,12.22,20241206,0.94,N,007770,500,17 억,,79701,N,N,0,N,00,N
20241209,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,510,2,5.32,1447607630,136701,1083.81,9350,11710,9050,12460,6720,9590,10590.01,2.27,0,768,10423,10006,9503,9086,8583,9755,8835,18,2870,500,6900,10,1,3510000,355,-2.41,0.34,12,3.89,-4184.00,29508.00,18490,20231228,-45.38,9000,20241206,12.22,18100,-44.20,20240122,9000,12.22,20241206,18490,-45.38,20231228,9000,12.22,20241206,0.94,N,007770,500,17 억,,79701,N,N,0,N,00,N
20241209,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10220,630,2,6.57,1374147930,129404,1025.96,9350,11710,9050,12460,6720,9590,10619.51,2.27,0,5,10423,10006,9503,9086,8583,9755,8835,18,2870,500,6900,10,1,3510000,359,-2.44,0.35,12,3.69,-4184.00,29508.00,18490,20231228,-44.73,9000,20241206,13.56,18100,-43.54,20240122,9000,13.56,20241206,18490,-44.73,20231228,9000,13.56,20241206,0.94,N,007770,500,17 억,,79701,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 화학 N N N N N 10510 410 2 4.06 522435650 50790 34.63 10300 10800 9710 13130 7070 10100 10286.12 2.29 0 1765 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 369 -2.51 0.36 12 1.45 -4184.00 29508.00 18490 20231228 -43.16 9000 20241206 16.78 18100 -41.93 20240122 9000 16.78 20241206 18490 -43.16 20231228 9000 16.78 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
3 20241210 150227 57 100.00 KOSDAQ 화학 N N N N N 10280 180 2 1.78 478814890 46600 31.78 10300 10800 9710 13130 7070 10100 10275.37 2.29 0 1673 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 361 -2.46 0.35 12 1.33 -4184.00 29508.00 18490 20231228 -44.40 9000 20241206 14.22 18100 -43.20 20240122 9000 14.22 20241206 18490 -44.40 20231228 9000 14.22 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
4 20241210 140227 57 100.00 KOSDAQ 화학 N N N N N 10210 110 2 1.09 436735630 42503 28.98 10300 10800 9710 13130 7070 10100 10275.82 2.29 0 1690 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 358 -2.44 0.35 12 1.21 -4184.00 29508.00 18490 20231228 -44.78 9000 20241206 13.44 18100 -43.59 20240122 9000 13.44 20241206 18490 -44.78 20231228 9000 13.44 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
5 20241210 130226 57 100.00 KOSDAQ 화학 N N N N N 10100 0 3 0.00 416318600 40506 27.62 10300 10800 9710 13130 7070 10100 10278.38 2.29 0 2441 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 355 -2.41 0.34 12 1.15 -4184.00 29508.00 18490 20231228 -45.38 9000 20241206 12.22 18100 -44.20 20240122 9000 12.22 20241206 18490 -45.38 20231228 9000 12.22 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
6 20241210 120226 57 100.00 KOSDAQ 화학 N N N N N 10320 220 2 2.18 325770560 31492 21.47 10300 10800 10100 13130 7070 10100 10345.32 2.29 0 1544 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 362 -2.47 0.35 12 0.90 -4184.00 29508.00 18490 20231228 -44.19 9000 20241206 14.67 18100 -42.98 20240122 9000 14.67 20241206 18490 -44.19 20231228 9000 14.67 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
7 20241210 110226 57 100.00 KOSDAQ 화학 N N N N N 10460 360 2 3.56 240010690 23229 15.84 10300 10800 10100 13130 7070 10100 10333.37 2.29 0 1055 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 367 -2.50 0.35 12 0.66 -4184.00 29508.00 18490 20231228 -43.43 9000 20241206 16.22 18100 -42.21 20240122 9000 16.22 20241206 18490 -43.43 20231228 9000 16.22 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
8 20241210 100226 57 100.00 KOSDAQ 화학 N N N N N 10300 200 2 1.98 162122890 15844 10.80 10300 10410 10100 13130 7070 10100 10233.28 2.29 0 799 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 362 -2.46 0.35 12 0.45 -4184.00 29508.00 18490 20231228 -44.29 9000 20241206 14.44 18100 -43.09 20240122 9000 14.44 20241206 18490 -44.29 20231228 9000 14.44 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
9 20241210 090228 57 100.00 KOSDAQ 화학 N N N N N 10150 50 2 0.50 20912110 2043 1.39 10300 10300 10100 13130 7070 10100 10242.91 2.29 0 -21 12946 11522 10286 8862 7626 12235 9575 18 3030 500 7270 10 1 3510000 356 -2.43 0.34 12 0.06 -4184.00 29508.00 18490 20231228 -45.11 9000 20241206 12.78 18100 -43.92 20240122 9000 12.78 20241206 18490 -45.11 20231228 9000 12.78 20241206 0.98 N 007770 500 17 억 80258 N N 0 N 00 N
10 20241209 160225 57 100.00 KOSDAQ 화학 N N N N N 10100 510 2 5.32 1544609260 146363 1160.41 9350 11710 9050 12460 6720 9590 10554.59 2.27 0 544 10423 10006 9503 9086 8583 9755 8835 18 2870 500 6900 10 1 3510000 355 -2.41 0.34 12 4.17 -4184.00 29508.00 18490 20231228 -45.38 9000 20241206 12.22 18100 -44.20 20240122 9000 12.22 20241206 18490 -45.38 20231228 9000 12.22 20241206 0.94 N 007770 500 17 억 79701 N N 0 N 00 N
11 20241209 150227 57 100.00 KOSDAQ 화학 N N N N N 10100 510 2 5.32 1447607630 136701 1083.81 9350 11710 9050 12460 6720 9590 10590.01 2.27 0 768 10423 10006 9503 9086 8583 9755 8835 18 2870 500 6900 10 1 3510000 355 -2.41 0.34 12 3.89 -4184.00 29508.00 18490 20231228 -45.38 9000 20241206 12.22 18100 -44.20 20240122 9000 12.22 20241206 18490 -45.38 20231228 9000 12.22 20241206 0.94 N 007770 500 17 억 79701 N N 0 N 00 N
12 20241209 140226 57 100.00 KOSDAQ 화학 N N N N N 10220 630 2 6.57 1374147930 129404 1025.96 9350 11710 9050 12460 6720 9590 10619.51 2.27 0 5 10423 10006 9503 9086 8583 9755 8835 18 2870 500 6900 10 1 3510000 359 -2.44 0.35 12 3.69 -4184.00 29508.00 18490 20231228 -44.73 9000 20241206 13.56 18100 -43.54 20240122 9000 13.56 20241206 18490 -44.73 20231228 9000 13.56 20241206 0.94 N 007770 500 17 억 79701 N N 0 N 00 N