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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007770/price/prices-20250401.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
20250407,160220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,-150,5,-1.38,101334680,9460,46.04,10310,11100,10300,14150,7630,10890,10711.91,2.34,0,1250,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,377,7.55,0.35,12,0.27,1422.00,30776.00,16660,20240513,-35.53,9000,20241206,19.33,12060,-10.95,20250206,9810,9.48,20250331,16660,-35.53,20240513,9000,19.33,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,150222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10610,-280,5,-2.57,97995570,9147,44.52,10310,11100,10300,14150,7630,10890,10713.41,2.34,0,1239,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,372,7.46,0.34,12,0.26,1422.00,30776.00,16660,20240513,-36.31,9000,20241206,17.89,12060,-12.02,20250206,9810,8.15,20250331,16660,-36.31,20240513,9000,17.89,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,140221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10690,-200,5,-1.84,93453060,8722,42.45,10310,11100,10300,14150,7630,10890,10714.64,2.34,0,1381,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,375,7.52,0.35,12,0.25,1422.00,30776.00,16660,20240513,-35.83,9000,20241206,18.78,12060,-11.36,20250206,9810,8.97,20250331,16660,-35.83,20240513,9000,18.78,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,130220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,-110,5,-1.01,87062430,8122,39.53,10310,11100,10300,14150,7630,10890,10719.33,2.34,0,1153,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,378,7.58,0.35,12,0.23,1422.00,30776.00,16660,20240513,-35.29,9000,20241206,19.78,12060,-10.61,20250206,9810,9.89,20250331,16660,-35.29,20240513,9000,19.78,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,120221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,20,2,0.18,73656860,6883,33.50,10310,11100,10300,14150,7630,10890,10701.27,2.34,0,1194,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,383,7.67,0.35,12,0.20,1422.00,30776.00,16660,20240513,-34.51,9000,20241206,21.22,12060,-9.54,20250206,9810,11.21,20250331,16660,-34.51,20240513,9000,21.22,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,110221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,200,2,1.84,65277110,6121,29.79,10310,11100,10300,14150,7630,10890,10664.45,2.34,0,1163,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,389,7.80,0.36,12,0.17,1422.00,30776.00,16660,20240513,-33.43,9000,20241206,23.22,12060,-8.04,20250206,9810,13.05,20250331,16660,-33.43,20240513,9000,23.22,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,100221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10840,-50,5,-0.46,45623510,4326,21.05,10310,10850,10300,14150,7630,10890,10546.35,2.34,0,939,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,380,7.62,0.35,12,0.12,1422.00,30776.00,16660,20240513,-34.93,9000,20241206,20.44,12060,-10.12,20250206,9810,10.50,20250331,16660,-34.93,20240513,9000,20.44,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250407,090221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,-480,5,-4.41,10260760,995,4.84,10310,10410,10300,14150,7630,10890,10312.32,2.34,0,3,12116,11502,10686,10072,9256,11810,10380,18,3260,500,7620,10,1,3510000,365,7.32,0.34,12,0.03,1422.00,30776.00,16660,20240513,-37.52,9000,20241206,15.67,12060,-13.68,20250206,9810,6.12,20250331,16660,-37.52,20240513,9000,15.67,20241206,1.81,Y,007770,500,17 억,,82226,N,N,0,N,00,N
20250404,160220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,640,2,6.24,219626595,20438,1468.25,10130,11300,9870,13320,7180,10250,10745.99,2.33,0,285,10470,10360,10140,10030,9810,10415,10085,18,3070,500,7170,10,1,3510000,382,7.66,0.35,12,0.58,1422.00,30776.00,16660,20240513,-34.63,9000,20241206,21.00,12060,-9.70,20250206,9810,11.01,20250331,16660,-34.63,20240513,9000,21.00,20241206,1.85,Y,007770,500,17 억,,81941,N,N,0,N,00,N
20250404,150221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,650,2,6.34,210451395,19595,1407.69,10130,11300,9870,13320,7180,10250,10740.06,2.33,0,88,10470,10360,10140,10030,9810,10415,10085,18,3070,500,7170,10,1,3510000,383,7.67,0.35,12,0.56,1422.00,30776.00,16660,20240513,-34.57,9000,20241206,21.11,12060,-9.62,20250206,9810,11.11,20250331,16660,-34.57,20240513,9000,21.11,20241206,1.85,Y,007770,500,17 억,,81941,N,N,0,N,00,N
20250404,140222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,840,2,8.20,192519645,17936,1288.51,10130,11300,9870,13320,7180,10250,10733.70,2.33,0,-196,10470,10360,10140,10030,9810,10415,10085,18,3070,500,7170,10,1,3510000,389,7.80,0.36,12,0.51,1422.00,30776.00,16660,20240513,-33.43,9000,20241206,23.22,12060,-8.04,20250206,9810,13.05,20250331,16660,-33.43,20240513,9000,23.22,20241206,1.85,Y,007770,500,17 억,,81941,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 20250407 160220 57 100.00 KOSDAQ 화학 N N N N N 10740 -150 5 -1.38 101334680 9460 46.04 10310 11100 10300 14150 7630 10890 10711.91 2.34 0 1250 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 377 7.55 0.35 12 0.27 1422.00 30776.00 16660 20240513 -35.53 9000 20241206 19.33 12060 -10.95 20250206 9810 9.48 20250331 16660 -35.53 20240513 9000 19.33 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
3 20250407 150222 57 100.00 KOSDAQ 화학 N N N N N 10610 -280 5 -2.57 97995570 9147 44.52 10310 11100 10300 14150 7630 10890 10713.41 2.34 0 1239 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 372 7.46 0.34 12 0.26 1422.00 30776.00 16660 20240513 -36.31 9000 20241206 17.89 12060 -12.02 20250206 9810 8.15 20250331 16660 -36.31 20240513 9000 17.89 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
4 20250407 140221 57 100.00 KOSDAQ 화학 N N N N N 10690 -200 5 -1.84 93453060 8722 42.45 10310 11100 10300 14150 7630 10890 10714.64 2.34 0 1381 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 375 7.52 0.35 12 0.25 1422.00 30776.00 16660 20240513 -35.83 9000 20241206 18.78 12060 -11.36 20250206 9810 8.97 20250331 16660 -35.83 20240513 9000 18.78 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
5 20250407 130220 57 100.00 KOSDAQ 화학 N N N N N 10780 -110 5 -1.01 87062430 8122 39.53 10310 11100 10300 14150 7630 10890 10719.33 2.34 0 1153 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 378 7.58 0.35 12 0.23 1422.00 30776.00 16660 20240513 -35.29 9000 20241206 19.78 12060 -10.61 20250206 9810 9.89 20250331 16660 -35.29 20240513 9000 19.78 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
6 20250407 120221 57 100.00 KOSDAQ 화학 N N N N N 10910 20 2 0.18 73656860 6883 33.50 10310 11100 10300 14150 7630 10890 10701.27 2.34 0 1194 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 383 7.67 0.35 12 0.20 1422.00 30776.00 16660 20240513 -34.51 9000 20241206 21.22 12060 -9.54 20250206 9810 11.21 20250331 16660 -34.51 20240513 9000 21.22 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
7 20250407 110221 57 100.00 KOSDAQ 화학 N N N N N 11090 200 2 1.84 65277110 6121 29.79 10310 11100 10300 14150 7630 10890 10664.45 2.34 0 1163 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 389 7.80 0.36 12 0.17 1422.00 30776.00 16660 20240513 -33.43 9000 20241206 23.22 12060 -8.04 20250206 9810 13.05 20250331 16660 -33.43 20240513 9000 23.22 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
8 20250407 100221 57 100.00 KOSDAQ 화학 N N N N N 10840 -50 5 -0.46 45623510 4326 21.05 10310 10850 10300 14150 7630 10890 10546.35 2.34 0 939 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 380 7.62 0.35 12 0.12 1422.00 30776.00 16660 20240513 -34.93 9000 20241206 20.44 12060 -10.12 20250206 9810 10.50 20250331 16660 -34.93 20240513 9000 20.44 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
9 20250407 090221 57 100.00 KOSDAQ 화학 N N N N N 10410 -480 5 -4.41 10260760 995 4.84 10310 10410 10300 14150 7630 10890 10312.32 2.34 0 3 12116 11502 10686 10072 9256 11810 10380 18 3260 500 7620 10 1 3510000 365 7.32 0.34 12 0.03 1422.00 30776.00 16660 20240513 -37.52 9000 20241206 15.67 12060 -13.68 20250206 9810 6.12 20250331 16660 -37.52 20240513 9000 15.67 20241206 1.81 Y 007770 500 17 억 82226 N N 0 N 00 N
10 20250404 160220 57 100.00 KOSDAQ 화학 N N N N N 10890 640 2 6.24 219626595 20438 1468.25 10130 11300 9870 13320 7180 10250 10745.99 2.33 0 285 10470 10360 10140 10030 9810 10415 10085 18 3070 500 7170 10 1 3510000 382 7.66 0.35 12 0.58 1422.00 30776.00 16660 20240513 -34.63 9000 20241206 21.00 12060 -9.70 20250206 9810 11.01 20250331 16660 -34.63 20240513 9000 21.00 20241206 1.85 Y 007770 500 17 억 81941 N N 0 N 00 N
11 20250404 150221 57 100.00 KOSDAQ 화학 N N N N N 10900 650 2 6.34 210451395 19595 1407.69 10130 11300 9870 13320 7180 10250 10740.06 2.33 0 88 10470 10360 10140 10030 9810 10415 10085 18 3070 500 7170 10 1 3510000 383 7.67 0.35 12 0.56 1422.00 30776.00 16660 20240513 -34.57 9000 20241206 21.11 12060 -9.62 20250206 9810 11.11 20250331 16660 -34.57 20240513 9000 21.11 20241206 1.85 Y 007770 500 17 억 81941 N N 0 N 00 N
12 20250404 140222 57 100.00 KOSDAQ 화학 N N N N N 11090 840 2 8.20 192519645 17936 1288.51 10130 11300 9870 13320 7180 10250 10733.70 2.33 0 -196 10470 10360 10140 10030 9810 10415 10085 18 3070 500 7170 10 1 3510000 389 7.80 0.36 12 0.51 1422.00 30776.00 16660 20240513 -33.43 9000 20241206 23.22 12060 -8.04 20250206 9810 13.05 20250331 16660 -33.43 20240513 9000 23.22 20241206 1.85 Y 007770 500 17 억 81941 N N 0 N 00 N