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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,-120,5,-1.08,43258490,4000,99.40,11100,11100,10710,14430,7770,11100,10814.62,2.42,0,136,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,385,7.72,0.36,12,0.11,1422.00,30776.00,16660,20240513,-34.09,9000,20241206,22.00,12060,-8.96,20250206,9810,11.93,20250331,16660,-34.09,20240513,9000,22.00,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,150225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,-320,5,-2.88,31699480,2938,73.01,11100,11100,10710,14430,7770,11100,10789.48,2.42,0,201,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,378,7.58,0.35,12,0.08,1422.00,30776.00,16660,20240513,-35.29,9000,20241206,19.78,12060,-10.61,20250206,9810,9.89,20250331,16660,-35.29,20240513,9000,19.78,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,-360,5,-3.24,29557130,2740,68.09,11100,11100,10710,14430,7770,11100,10787.27,2.42,0,190,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,377,7.55,0.35,12,0.08,1422.00,30776.00,16660,20240513,-35.53,9000,20241206,19.33,12060,-10.95,20250206,9810,9.48,20250331,16660,-35.53,20240513,9000,19.33,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,130226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10860,-240,5,-2.16,24676660,2287,56.83,11100,11100,10710,14430,7770,11100,10789.97,2.42,0,191,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,381,7.64,0.35,12,0.07,1422.00,30776.00,16660,20240513,-34.81,9000,20241206,20.67,12060,-9.95,20250206,9810,10.70,20250331,16660,-34.81,20240513,9000,20.67,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,-300,5,-2.70,15274590,1413,35.11,11100,11100,10710,14430,7770,11100,10810.04,2.42,0,185,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,379,7.59,0.35,12,0.04,1422.00,30776.00,16660,20240513,-35.17,9000,20241206,20.00,12060,-10.45,20250206,9810,10.09,20250331,16660,-35.17,20240513,9000,20.00,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-350,5,-3.15,14520290,1343,33.37,11100,11100,10710,14430,7770,11100,10811.83,2.42,0,166,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,377,7.56,0.35,12,0.04,1422.00,30776.00,16660,20240513,-35.47,9000,20241206,19.44,12060,-10.86,20250206,9810,9.58,20250331,16660,-35.47,20240513,9000,19.44,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-210,5,-1.89,6895550,633,15.73,11100,11100,10710,14430,7770,11100,10893.44,2.42,0,84,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,382,7.66,0.35,12,0.02,1422.00,30776.00,16660,20240513,-34.63,9000,20241206,21.00,12060,-9.70,20250206,9810,11.01,20250331,16660,-34.63,20240513,9000,21.00,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250411,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-150,5,-1.35,1640300,148,3.68,11100,11100,10950,14430,7770,11100,11083.11,2.42,0,-4,11460,11280,11040,10860,10620,11370,10950,18,3330,500,7770,10,1,3510000,384,7.70,0.36,12,0.00,1422.00,30776.00,16660,20240513,-34.27,9000,20241206,21.67,12060,-9.20,20250206,9810,11.62,20250331,16660,-34.27,20240513,9000,21.67,20241206,1.86,Y,007770,500,17 억,,84864,N,N,0,N,00,N
20250410,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,200,2,1.83,42678035,3902,35.33,11000,11220,10800,14170,7630,10900,10933.20,2.42,0,2,11700,11300,11050,10650,10400,11175,10525,18,3270,500,7630,10,1,3510000,390,7.81,0.36,12,0.11,1422.00,30776.00,16660,20240513,-33.37,9000,20241206,23.33,12060,-7.96,20250206,9810,13.15,20250331,16660,-33.37,20240513,9000,23.33,20241206,1.85,Y,007770,500,17 억,,84862,N,N,0,N,00,N
20250410,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,300,2,2.75,35595285,3267,29.58,11000,11220,10800,14170,7630,10900,10895.40,2.42,0,44,11700,11300,11050,10650,10400,11175,10525,18,3270,500,7630,10,1,3510000,393,7.88,0.36,12,0.09,1422.00,30776.00,16660,20240513,-32.77,9000,20241206,24.44,12060,-7.13,20250206,9810,14.17,20250331,16660,-32.77,20240513,9000,24.44,20241206,1.85,Y,007770,500,17 억,,84862,N,N,0,N,00,N
20250410,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10990,90,2,0.83,33509515,3079,27.87,11000,11000,10800,14170,7630,10900,10883.25,2.42,0,52,11700,11300,11050,10650,10400,11175,10525,18,3270,500,7630,10,1,3510000,386,7.73,0.36,12,0.09,1422.00,30776.00,16660,20240513,-34.03,9000,20241206,22.11,12060,-8.87,20250206,9810,12.03,20250331,16660,-34.03,20240513,9000,22.11,20241206,1.85,Y,007770,500,17 억,,84862,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 20250411 160223 57 100.00 KOSDAQ 화학 N N N N N 10980 -120 5 -1.08 43258490 4000 99.40 11100 11100 10710 14430 7770 11100 10814.62 2.42 0 136 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 385 7.72 0.36 12 0.11 1422.00 30776.00 16660 20240513 -34.09 9000 20241206 22.00 12060 -8.96 20250206 9810 11.93 20250331 16660 -34.09 20240513 9000 22.00 20241206 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
3 20250411 150225 57 100.00 KOSDAQ 화학 N N N N N 10780 -320 5 -2.88 31699480 2938 73.01 11100 11100 10710 14430 7770 11100 10789.48 2.42 0 201 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 378 7.58 0.35 12 0.08 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 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
4 20250411 140225 57 100.00 KOSDAQ 화학 N N N N N 10740 -360 5 -3.24 29557130 2740 68.09 11100 11100 10710 14430 7770 11100 10787.27 2.42 0 190 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 377 7.55 0.35 12 0.08 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 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
5 20250411 130226 57 100.00 KOSDAQ 화학 N N N N N 10860 -240 5 -2.16 24676660 2287 56.83 11100 11100 10710 14430 7770 11100 10789.97 2.42 0 191 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 381 7.64 0.35 12 0.07 1422.00 30776.00 16660 20240513 -34.81 9000 20241206 20.67 12060 -9.95 20250206 9810 10.70 20250331 16660 -34.81 20240513 9000 20.67 20241206 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
6 20250411 120225 57 100.00 KOSDAQ 화학 N N N N N 10800 -300 5 -2.70 15274590 1413 35.11 11100 11100 10710 14430 7770 11100 10810.04 2.42 0 185 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 379 7.59 0.35 12 0.04 1422.00 30776.00 16660 20240513 -35.17 9000 20241206 20.00 12060 -10.45 20250206 9810 10.09 20250331 16660 -35.17 20240513 9000 20.00 20241206 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
7 20250411 110224 57 100.00 KOSDAQ 화학 N N N N N 10750 -350 5 -3.15 14520290 1343 33.37 11100 11100 10710 14430 7770 11100 10811.83 2.42 0 166 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 377 7.56 0.35 12 0.04 1422.00 30776.00 16660 20240513 -35.47 9000 20241206 19.44 12060 -10.86 20250206 9810 9.58 20250331 16660 -35.47 20240513 9000 19.44 20241206 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
8 20250411 100225 57 100.00 KOSDAQ 화학 N N N N N 10890 -210 5 -1.89 6895550 633 15.73 11100 11100 10710 14430 7770 11100 10893.44 2.42 0 84 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 382 7.66 0.35 12 0.02 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 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
9 20250411 090226 57 100.00 KOSDAQ 화학 N N N N N 10950 -150 5 -1.35 1640300 148 3.68 11100 11100 10950 14430 7770 11100 11083.11 2.42 0 -4 11460 11280 11040 10860 10620 11370 10950 18 3330 500 7770 10 1 3510000 384 7.70 0.36 12 0.00 1422.00 30776.00 16660 20240513 -34.27 9000 20241206 21.67 12060 -9.20 20250206 9810 11.62 20250331 16660 -34.27 20240513 9000 21.67 20241206 1.86 Y 007770 500 17 억 84864 N N 0 N 00 N
10 20250410 160224 57 100.00 KOSDAQ 화학 N N N N N 11100 200 2 1.83 42678035 3902 35.33 11000 11220 10800 14170 7630 10900 10933.20 2.42 0 2 11700 11300 11050 10650 10400 11175 10525 18 3270 500 7630 10 1 3510000 390 7.81 0.36 12 0.11 1422.00 30776.00 16660 20240513 -33.37 9000 20241206 23.33 12060 -7.96 20250206 9810 13.15 20250331 16660 -33.37 20240513 9000 23.33 20241206 1.85 Y 007770 500 17 억 84862 N N 0 N 00 N
11 20250410 150224 57 100.00 KOSDAQ 화학 N N N N N 11200 300 2 2.75 35595285 3267 29.58 11000 11220 10800 14170 7630 10900 10895.40 2.42 0 44 11700 11300 11050 10650 10400 11175 10525 18 3270 500 7630 10 1 3510000 393 7.88 0.36 12 0.09 1422.00 30776.00 16660 20240513 -32.77 9000 20241206 24.44 12060 -7.13 20250206 9810 14.17 20250331 16660 -32.77 20240513 9000 24.44 20241206 1.85 Y 007770 500 17 억 84862 N N 0 N 00 N
12 20250410 140224 57 100.00 KOSDAQ 화학 N N N N N 10990 90 2 0.83 33509515 3079 27.87 11000 11000 10800 14170 7630 10900 10883.25 2.42 0 52 11700 11300 11050 10650 10400 11175 10525 18 3270 500 7630 10 1 3510000 386 7.73 0.36 12 0.09 1422.00 30776.00 16660 20240513 -34.03 9000 20241206 22.11 12060 -8.87 20250206 9810 12.03 20250331 16660 -34.03 20240513 9000 22.11 20241206 1.85 Y 007770 500 17 억 84862 N N 0 N 00 N