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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007770/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,150,2,1.51,49160610,4813,195.33,9810,10500,9810,12940,6980,9960,10214.13,2.33,0,221,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,355,7.11,0.33,12,0.14,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250401,16660,-39.32,20240513,9000,12.33,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,150218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,190,2,1.91,47350910,4634,188.07,9810,10500,9810,12940,6980,9960,10218.15,2.33,0,294,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,356,7.14,0.33,12,0.13,1422.00,30776.00,16660,20240513,-39.08,9000,20241206,12.78,12060,-15.84,20250206,9810,3.47,20250401,16660,-39.08,20240513,9000,12.78,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,140217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,190,2,1.91,47330610,4632,187.99,9810,10500,9810,12940,6980,9960,10218.18,2.33,0,294,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,356,7.14,0.33,12,0.13,1422.00,30776.00,16660,20240513,-39.08,9000,20241206,12.78,12060,-15.84,20250206,9810,3.47,20250401,16660,-39.08,20240513,9000,12.78,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,130218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,160,2,1.61,42231660,4128,167.53,9810,10500,9810,12940,6980,9960,10230.54,2.33,0,268,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,355,7.12,0.33,12,0.12,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250401,16660,-39.26,20240513,9000,12.44,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,120219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,290,2,2.91,40249340,3933,159.62,9810,10500,9810,12940,6980,9960,10233.75,2.33,0,168,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,360,7.21,0.33,12,0.11,1422.00,30776.00,16660,20240513,-38.48,9000,20241206,13.89,12060,-15.01,20250206,9810,4.49,20250401,16660,-38.48,20240513,9000,13.89,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,110218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,150,2,1.51,8305060,817,33.16,9810,10500,9810,12940,6980,9960,10165.31,2.33,0,-8,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,355,7.11,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250401,16660,-39.32,20240513,9000,12.33,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,100216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,140,2,1.41,6789570,667,27.07,9810,10500,9810,12940,6980,9960,10179.27,2.33,0,41,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,355,7.10,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250401,16660,-39.38,20240513,9000,12.22,20241206,1.86,Y,007770,500,17 억,,81689,N,N,0,N,00,N
20250401,090217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,510,2,5.12,5651640,554,22.48,9810,10500,9810,12940,6980,9960,10201.52,2.33,0,60,10780,10370,10090,9680,9400,10575,9885,18,2980,500,6970,10,1,3510000,367,7.36,0.34,12,0.02,1422.00,30776.00,16660,20240513,-37.15,9000,20241206,16.33,12060,-13.18,20250206,9810,6.73,20250401,16660,-37.15,20240513,9000,16.33,20241206,1.86,Y,007770,500,17 억,,81689,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 20250401 160218 57 100.00 KOSDAQ 화학 N N N N N 10110 150 2 1.51 49160610 4813 195.33 9810 10500 9810 12940 6980 9960 10214.13 2.33 0 221 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 355 7.11 0.33 12 0.14 1422.00 30776.00 16660 20240513 -39.32 9000 20241206 12.33 12060 -16.17 20250206 9810 3.06 20250401 16660 -39.32 20240513 9000 12.33 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
3 20250401 150218 57 100.00 KOSDAQ 화학 N N N N N 10150 190 2 1.91 47350910 4634 188.07 9810 10500 9810 12940 6980 9960 10218.15 2.33 0 294 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 356 7.14 0.33 12 0.13 1422.00 30776.00 16660 20240513 -39.08 9000 20241206 12.78 12060 -15.84 20250206 9810 3.47 20250401 16660 -39.08 20240513 9000 12.78 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
4 20250401 140217 57 100.00 KOSDAQ 화학 N N N N N 10150 190 2 1.91 47330610 4632 187.99 9810 10500 9810 12940 6980 9960 10218.18 2.33 0 294 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 356 7.14 0.33 12 0.13 1422.00 30776.00 16660 20240513 -39.08 9000 20241206 12.78 12060 -15.84 20250206 9810 3.47 20250401 16660 -39.08 20240513 9000 12.78 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
5 20250401 130218 57 100.00 KOSDAQ 화학 N N N N N 10120 160 2 1.61 42231660 4128 167.53 9810 10500 9810 12940 6980 9960 10230.54 2.33 0 268 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 355 7.12 0.33 12 0.12 1422.00 30776.00 16660 20240513 -39.26 9000 20241206 12.44 12060 -16.09 20250206 9810 3.16 20250401 16660 -39.26 20240513 9000 12.44 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
6 20250401 120219 57 100.00 KOSDAQ 화학 N N N N N 10250 290 2 2.91 40249340 3933 159.62 9810 10500 9810 12940 6980 9960 10233.75 2.33 0 168 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 360 7.21 0.33 12 0.11 1422.00 30776.00 16660 20240513 -38.48 9000 20241206 13.89 12060 -15.01 20250206 9810 4.49 20250401 16660 -38.48 20240513 9000 13.89 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
7 20250401 110218 57 100.00 KOSDAQ 화학 N N N N N 10110 150 2 1.51 8305060 817 33.16 9810 10500 9810 12940 6980 9960 10165.31 2.33 0 -8 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 355 7.11 0.33 12 0.02 1422.00 30776.00 16660 20240513 -39.32 9000 20241206 12.33 12060 -16.17 20250206 9810 3.06 20250401 16660 -39.32 20240513 9000 12.33 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
8 20250401 100216 57 100.00 KOSDAQ 화학 N N N N N 10100 140 2 1.41 6789570 667 27.07 9810 10500 9810 12940 6980 9960 10179.27 2.33 0 41 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 355 7.10 0.33 12 0.02 1422.00 30776.00 16660 20240513 -39.38 9000 20241206 12.22 12060 -16.25 20250206 9810 2.96 20250401 16660 -39.38 20240513 9000 12.22 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N
9 20250401 090217 57 100.00 KOSDAQ 화학 N N N N N 10470 510 2 5.12 5651640 554 22.48 9810 10500 9810 12940 6980 9960 10201.52 2.33 0 60 10780 10370 10090 9680 9400 10575 9885 18 2980 500 6970 10 1 3510000 367 7.36 0.34 12 0.02 1422.00 30776.00 16660 20240513 -37.15 9000 20241206 16.33 12060 -13.18 20250206 9810 6.73 20250401 16660 -37.15 20240513 9000 16.33 20241206 1.86 Y 007770 500 17 억 81689 N N 0 N 00 N