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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007770/price/prices-20250301.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
20250318,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,-140,5,-1.31,23006050,2182,135.95,10660,10770,10400,13850,7470,10660,10543.56,2.21,0,-15,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,369,-2.51,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-36.85,9000,20241206,16.89,12060,-12.77,20250206,10310,2.04,20250311,16660,-36.85,20240513,9000,16.89,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-110,5,-1.03,22027360,2089,130.16,10660,10770,10400,13850,7470,10660,10544.45,2.21,0,60,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,370,-2.52,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,140230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-110,5,-1.03,15813410,1500,93.46,10660,10770,10400,13850,7470,10660,10542.27,2.21,0,43,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,370,-2.52,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,130230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,-60,5,-0.56,14029840,1331,82.93,10660,10770,10400,13850,7470,10660,10540.83,2.21,0,43,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,372,-2.53,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.37,9000,20241206,17.78,12060,-12.11,20250206,10310,2.81,20250311,16660,-36.37,20240513,9000,17.78,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,120230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,-110,5,-1.03,13797640,1309,81.56,10660,10770,10400,13850,7470,10660,10540.60,2.21,0,43,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,370,-2.52,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,110230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,-140,5,-1.31,9693600,920,57.32,10660,10770,10400,13850,7470,10660,10536.52,2.21,0,43,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,369,-2.51,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.85,9000,20241206,16.89,12060,-12.77,20250206,10310,2.04,20250311,16660,-36.85,20240513,9000,16.89,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,100231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,0,3,0.00,9661960,917,57.13,10660,10770,10400,13850,7470,10660,10536.49,2.21,0,41,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,374,-2.55,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.01,9000,20241206,18.44,12060,-11.61,20250206,10310,3.39,20250311,16660,-36.01,20240513,9000,18.44,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250318,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,0,3,0.00,63960,6,0.37,10660,10660,10660,13850,7470,10660,10660.00,2.21,0,2,10886,10772,10686,10572,10486,10830,10630,18,3190,500,7670,10,1,3510000,374,-2.55,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-36.01,9000,20241206,18.44,12060,-11.61,20250206,10310,3.39,20250311,16660,-36.01,20240513,9000,18.44,20241206,1.83,N,007770,500,17 억,,77637,N,N,0,N,00,N
20250317,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,30,2,0.28,17065225,1602,192.32,10630,10800,10600,13810,7450,10630,10652.45,2.22,0,-102,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,374,-2.55,0.36,12,0.05,-4184.00,29508.00,16660,20240513,-36.01,9000,20241206,18.44,12060,-11.61,20250206,10310,3.39,20250311,16660,-36.01,20240513,9000,18.44,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250317,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,30,2,0.28,14903295,1399,167.95,10630,10800,10600,13810,7450,10630,10652.82,2.22,0,-93,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,374,-2.55,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.01,9000,20241206,18.44,12060,-11.61,20250206,10310,3.39,20250311,16660,-36.01,20240513,9000,18.44,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250317,140230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,-30,5,-0.28,14764965,1386,166.39,10630,10800,10600,13810,7450,10630,10652.93,2.22,0,-94,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,372,-2.53,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.37,9000,20241206,17.78,12060,-12.11,20250206,10310,2.81,20250311,16660,-36.37,20240513,9000,17.78,20241206,1.83,N,007770,500,17 억,,77750,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 20250318 160230 57 100.00 KOSDAQ 화학 N N N N N 10520 -140 5 -1.31 23006050 2182 135.95 10660 10770 10400 13850 7470 10660 10543.56 2.21 0 -15 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 369 -2.51 0.36 12 0.06 -4184.00 29508.00 16660 20240513 -36.85 9000 20241206 16.89 12060 -12.77 20250206 10310 2.04 20250311 16660 -36.85 20240513 9000 16.89 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
3 20250318 150231 57 100.00 KOSDAQ 화학 N N N N N 10550 -110 5 -1.03 22027360 2089 130.16 10660 10770 10400 13850 7470 10660 10544.45 2.21 0 60 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 370 -2.52 0.36 12 0.06 -4184.00 29508.00 16660 20240513 -36.67 9000 20241206 17.22 12060 -12.52 20250206 10310 2.33 20250311 16660 -36.67 20240513 9000 17.22 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
4 20250318 140230 57 100.00 KOSDAQ 화학 N N N N N 10550 -110 5 -1.03 15813410 1500 93.46 10660 10770 10400 13850 7470 10660 10542.27 2.21 0 43 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 370 -2.52 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.67 9000 20241206 17.22 12060 -12.52 20250206 10310 2.33 20250311 16660 -36.67 20240513 9000 17.22 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
5 20250318 130230 57 100.00 KOSDAQ 화학 N N N N N 10600 -60 5 -0.56 14029840 1331 82.93 10660 10770 10400 13850 7470 10660 10540.83 2.21 0 43 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 372 -2.53 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.37 9000 20241206 17.78 12060 -12.11 20250206 10310 2.81 20250311 16660 -36.37 20240513 9000 17.78 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
6 20250318 120230 57 100.00 KOSDAQ 화학 N N N N N 10550 -110 5 -1.03 13797640 1309 81.56 10660 10770 10400 13850 7470 10660 10540.60 2.21 0 43 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 370 -2.52 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.67 9000 20241206 17.22 12060 -12.52 20250206 10310 2.33 20250311 16660 -36.67 20240513 9000 17.22 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
7 20250318 110230 57 100.00 KOSDAQ 화학 N N N N N 10520 -140 5 -1.31 9693600 920 57.32 10660 10770 10400 13850 7470 10660 10536.52 2.21 0 43 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 369 -2.51 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.85 9000 20241206 16.89 12060 -12.77 20250206 10310 2.04 20250311 16660 -36.85 20240513 9000 16.89 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
8 20250318 100231 57 100.00 KOSDAQ 화학 N N N N N 10660 0 3 0.00 9661960 917 57.13 10660 10770 10400 13850 7470 10660 10536.49 2.21 0 41 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 374 -2.55 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.01 9000 20241206 18.44 12060 -11.61 20250206 10310 3.39 20250311 16660 -36.01 20240513 9000 18.44 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
9 20250318 090231 57 100.00 KOSDAQ 화학 N N N N N 10660 0 3 0.00 63960 6 0.37 10660 10660 10660 13850 7470 10660 10660.00 2.21 0 2 10886 10772 10686 10572 10486 10830 10630 18 3190 500 7670 10 1 3510000 374 -2.55 0.36 12 0.00 -4184.00 29508.00 16660 20240513 -36.01 9000 20241206 18.44 12060 -11.61 20250206 10310 3.39 20250311 16660 -36.01 20240513 9000 18.44 20241206 1.83 N 007770 500 17 억 77637 N N 0 N 00 N
10 20250317 160230 57 100.00 KOSDAQ 화학 N N N N N 10660 30 2 0.28 17065225 1602 192.32 10630 10800 10600 13810 7450 10630 10652.45 2.22 0 -102 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 374 -2.55 0.36 12 0.05 -4184.00 29508.00 16660 20240513 -36.01 9000 20241206 18.44 12060 -11.61 20250206 10310 3.39 20250311 16660 -36.01 20240513 9000 18.44 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
11 20250317 150230 57 100.00 KOSDAQ 화학 N N N N N 10660 30 2 0.28 14903295 1399 167.95 10630 10800 10600 13810 7450 10630 10652.82 2.22 0 -93 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 374 -2.55 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.01 9000 20241206 18.44 12060 -11.61 20250206 10310 3.39 20250311 16660 -36.01 20240513 9000 18.44 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
12 20250317 140230 57 100.00 KOSDAQ 화학 N N N N N 10600 -30 5 -0.28 14764965 1386 166.39 10630 10800 10600 13810 7450 10630 10652.93 2.22 0 -94 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 372 -2.53 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.37 9000 20241206 17.78 12060 -12.11 20250206 10310 2.81 20250311 16660 -36.37 20240513 9000 17.78 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N