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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10610,-20,5,-0.19,13902595,1305,156.66,10630,10800,10600,13810,7450,10630,10653.33,2.22,0,-95,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,372,-2.54,0.36,12,0.04,-4184.00,29508.00,16660,20240513,-36.31,9000,20241206,17.89,12060,-12.02,20250206,10310,2.91,20250311,16660,-36.31,20240513,9000,17.89,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250317,120229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10660,30,2,0.28,11906290,1117,134.09,10630,10800,10600,13810,7450,10630,10659.17,2.22,0,-119,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,374,-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,,77750,N,N,0,N,00,N
20250317,110229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10770,140,2,1.32,11842330,1111,133.37,10630,10800,10600,13810,7450,10630,10659.16,2.22,0,-123,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,378,-2.57,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-35.35,9000,20241206,19.67,12060,-10.70,20250206,10310,4.46,20250311,16660,-35.35,20240513,9000,19.67,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250317,100231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,170,2,1.60,8167000,769,92.32,10630,10800,10600,13810,7450,10630,10620.29,2.22,0,20,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,379,-2.58,0.37,12,0.02,-4184.00,29508.00,16660,20240513,-35.17,9000,20241206,20.00,12060,-10.45,20250206,10310,4.75,20250311,16660,-35.17,20240513,9000,20.00,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250317,090230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,0,3,0.00,2955140,278,33.37,10630,10630,10630,13810,7450,10630,10630.00,2.22,0,-41,10816,10722,10556,10462,10296,10770,10510,18,3180,500,7650,10,1,3510000,373,-2.54,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.19,9000,20241206,18.11,12060,-11.86,20250206,10310,3.10,20250311,16660,-36.19,20240513,9000,18.11,20241206,1.83,N,007770,500,17 억,,77750,N,N,0,N,00,N
20250314,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,120,2,1.14,8752930,833,79.79,10510,10650,10390,13660,7360,10510,10507.72,2.22,0,-7,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,373,-2.54,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.19,9000,20241206,18.11,12060,-11.86,20250206,10310,3.10,20250311,16660,-36.19,20240513,9000,18.11,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N
20250314,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10520,10,2,0.10,7311050,697,66.76,10510,10650,10390,13660,7360,10510,10489.31,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.85,9000,20241206,16.89,12060,-12.77,20250206,10310,2.04,20250311,16660,-36.85,20240513,9000,16.89,20241206,1.84,N,007770,500,17 억,,77757,N,N,0,N,00,N
20250314,140229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,-10,5,-0.10,6909330,659,63.12,10510,10650,10390,13660,7360,10510,10484.57,2.22,0,-3,10616,10562,10536,10482,10456,10550,10470,18,3150,500,7560,10,1,3510000,369,-2.51,0.36,12,0.02,-4184.00,29508.00,16660,20240513,-36.97,9000,20241206,16.67,12060,-12.94,20250206,10310,1.84,20250311,16660,-36.97,20240513,9000,16.67,20241206,1.84,N,007770,500,17 억,,77757,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 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
3 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
4 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
5 20250317 130230 57 100.00 KOSDAQ 화학 N N N N N 10610 -20 5 -0.19 13902595 1305 156.66 10630 10800 10600 13810 7450 10630 10653.33 2.22 0 -95 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 372 -2.54 0.36 12 0.04 -4184.00 29508.00 16660 20240513 -36.31 9000 20241206 17.89 12060 -12.02 20250206 10310 2.91 20250311 16660 -36.31 20240513 9000 17.89 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
6 20250317 120229 57 100.00 KOSDAQ 화학 N N N N N 10660 30 2 0.28 11906290 1117 134.09 10630 10800 10600 13810 7450 10630 10659.17 2.22 0 -119 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 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 77750 N N 0 N 00 N
7 20250317 110229 57 100.00 KOSDAQ 화학 N N N N N 10770 140 2 1.32 11842330 1111 133.37 10630 10800 10600 13810 7450 10630 10659.16 2.22 0 -123 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 378 -2.57 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -35.35 9000 20241206 19.67 12060 -10.70 20250206 10310 4.46 20250311 16660 -35.35 20240513 9000 19.67 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
8 20250317 100231 57 100.00 KOSDAQ 화학 N N N N N 10800 170 2 1.60 8167000 769 92.32 10630 10800 10600 13810 7450 10630 10620.29 2.22 0 20 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 379 -2.58 0.37 12 0.02 -4184.00 29508.00 16660 20240513 -35.17 9000 20241206 20.00 12060 -10.45 20250206 10310 4.75 20250311 16660 -35.17 20240513 9000 20.00 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
9 20250317 090230 57 100.00 KOSDAQ 화학 N N N N N 10630 0 3 0.00 2955140 278 33.37 10630 10630 10630 13810 7450 10630 10630.00 2.22 0 -41 10816 10722 10556 10462 10296 10770 10510 18 3180 500 7650 10 1 3510000 373 -2.54 0.36 12 0.01 -4184.00 29508.00 16660 20240513 -36.19 9000 20241206 18.11 12060 -11.86 20250206 10310 3.10 20250311 16660 -36.19 20240513 9000 18.11 20241206 1.83 N 007770 500 17 억 77750 N N 0 N 00 N
10 20250314 160229 57 100.00 KOSDAQ 화학 N N N N N 10630 120 2 1.14 8752930 833 79.79 10510 10650 10390 13660 7360 10510 10507.72 2.22 0 -7 10616 10562 10536 10482 10456 10550 10470 18 3150 500 7560 10 1 3510000 373 -2.54 0.36 12 0.02 -4184.00 29508.00 16660 20240513 -36.19 9000 20241206 18.11 12060 -11.86 20250206 10310 3.10 20250311 16660 -36.19 20240513 9000 18.11 20241206 1.84 N 007770 500 17 억 77757 N N 0 N 00 N
11 20250314 150231 57 100.00 KOSDAQ 화학 N N N N N 10520 10 2 0.10 7311050 697 66.76 10510 10650 10390 13660 7360 10510 10489.31 2.22 0 -3 10616 10562 10536 10482 10456 10550 10470 18 3150 500 7560 10 1 3510000 369 -2.51 0.36 12 0.02 -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 1.84 N 007770 500 17 억 77757 N N 0 N 00 N
12 20250314 140229 57 100.00 KOSDAQ 화학 N N N N N 10500 -10 5 -0.10 6909330 659 63.12 10510 10650 10390 13660 7360 10510 10484.57 2.22 0 -3 10616 10562 10536 10482 10456 10550 10470 18 3150 500 7560 10 1 3510000 369 -2.51 0.36 12 0.02 -4184.00 29508.00 16660 20240513 -36.97 9000 20241206 16.67 12060 -12.94 20250206 10310 1.84 20250311 16660 -36.97 20240513 9000 16.67 20241206 1.84 N 007770 500 17 억 77757 N N 0 N 00 N