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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,20,2,0.20,42594710,4224,196.65,10250,10280,10040,13100,7060,10080,10083.97,2.43,0,-5,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,355,7.10,0.33,12,0.12,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250331,16660,-39.38,20240513,9000,12.22,20241206,1.69,Y,007770,500,17 억,,85325,N,N,35,N,00,N
20250422,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-40,5,-0.40,41988740,4164,193.85,10250,10280,10040,13100,7060,10080,10083.75,2.43,0,18,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,352,7.06,0.33,12,0.12,1422.00,30776.00,16660,20240513,-39.74,9000,20241206,11.56,12060,-16.75,20250206,9810,2.34,20250331,16660,-39.74,20240513,9000,11.56,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-30,5,-0.30,32979570,3267,152.09,10250,10280,10040,13100,7060,10080,10094.76,2.43,0,-31,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,353,7.07,0.33,12,0.09,1422.00,30776.00,16660,20240513,-39.68,9000,20241206,11.67,12060,-16.67,20250206,9810,2.45,20250331,16660,-39.68,20240513,9000,11.67,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,130228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,30,2,0.30,31652840,3135,145.95,10250,10280,10040,13100,7060,10080,10096.60,2.43,0,-33,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,355,7.11,0.33,12,0.09,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250331,16660,-39.32,20240513,9000,12.33,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,0,3,0.00,20333380,2009,93.53,10250,10280,10040,13100,7060,10080,10121.14,2.43,0,-53,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,354,7.09,0.33,12,0.06,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,110228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,60,2,0.60,19275370,1904,88.64,10250,10280,10040,13100,7060,10080,10123.62,2.43,0,-53,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,356,7.13,0.33,12,0.05,1422.00,30776.00,16660,20240513,-39.14,9000,20241206,12.67,12060,-15.92,20250206,9810,3.36,20250331,16660,-39.14,20240513,9000,12.67,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10130,50,2,0.50,9023950,893,41.57,10250,10280,10040,13100,7060,10080,10105.21,2.43,0,-49,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,356,7.12,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.20,9000,20241206,12.56,12060,-16.00,20250206,9810,3.26,20250331,16660,-39.20,20240513,9000,12.56,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250422,090229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,0,3,0.00,2692870,266,12.38,10250,10280,10080,13100,7060,10080,10123.57,2.43,0,0,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,354,7.09,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N
20250421,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-50,5,-0.49,21285060,2109,62.08,10190,10190,10060,13160,7100,10130,10092.52,2.43,0,-41,10296,10212,10106,10022,9916,10255,10065,18,3030,500,7090,10,1,3510000,354,7.09,0.33,12,0.06,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.73,Y,007770,500,17 억,,85366,N,N,0,N,00,N
20250421,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-60,5,-0.59,19510940,1933,56.90,10190,10190,10060,13160,7100,10130,10093.61,2.43,0,-41,10296,10212,10106,10022,9916,10255,10065,18,3030,500,7090,10,1,3510000,353,7.08,0.33,12,0.06,1422.00,30776.00,16660,20240513,-39.56,9000,20241206,11.89,12060,-16.50,20250206,9810,2.65,20250331,16660,-39.56,20240513,9000,11.89,20241206,1.73,Y,007770,500,17 억,,85366,N,N,0,N,00,N
20250421,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,-20,5,-0.20,16791870,1663,48.95,10190,10190,10060,13160,7100,10130,10097.34,2.43,0,-41,10296,10212,10106,10022,9916,10255,10065,18,3030,500,7090,10,1,3510000,355,7.11,0.33,12,0.05,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250331,16660,-39.32,20240513,9000,12.33,20241206,1.73,Y,007770,500,17 억,,85366,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 20250422 160224 57 100.00 KOSDAQ 화학 N N N N N 10100 20 2 0.20 42594710 4224 196.65 10250 10280 10040 13100 7060 10080 10083.97 2.43 0 -5 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 355 7.10 0.33 12 0.12 1422.00 30776.00 16660 20240513 -39.38 9000 20241206 12.22 12060 -16.25 20250206 9810 2.96 20250331 16660 -39.38 20240513 9000 12.22 20241206 1.69 Y 007770 500 17 억 85325 N N 35 N 00 N
3 20250422 150228 57 100.00 KOSDAQ 화학 N N N N N 10040 -40 5 -0.40 41988740 4164 193.85 10250 10280 10040 13100 7060 10080 10083.75 2.43 0 18 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 352 7.06 0.33 12 0.12 1422.00 30776.00 16660 20240513 -39.74 9000 20241206 11.56 12060 -16.75 20250206 9810 2.34 20250331 16660 -39.74 20240513 9000 11.56 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
4 20250422 140228 57 100.00 KOSDAQ 화학 N N N N N 10050 -30 5 -0.30 32979570 3267 152.09 10250 10280 10040 13100 7060 10080 10094.76 2.43 0 -31 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 353 7.07 0.33 12 0.09 1422.00 30776.00 16660 20240513 -39.68 9000 20241206 11.67 12060 -16.67 20250206 9810 2.45 20250331 16660 -39.68 20240513 9000 11.67 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
5 20250422 130228 57 100.00 KOSDAQ 화학 N N N N N 10110 30 2 0.30 31652840 3135 145.95 10250 10280 10040 13100 7060 10080 10096.60 2.43 0 -33 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 355 7.11 0.33 12 0.09 1422.00 30776.00 16660 20240513 -39.32 9000 20241206 12.33 12060 -16.17 20250206 9810 3.06 20250331 16660 -39.32 20240513 9000 12.33 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
6 20250422 120228 57 100.00 KOSDAQ 화학 N N N N N 10080 0 3 0.00 20333380 2009 93.53 10250 10280 10040 13100 7060 10080 10121.14 2.43 0 -53 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 354 7.09 0.33 12 0.06 1422.00 30776.00 16660 20240513 -39.50 9000 20241206 12.00 12060 -16.42 20250206 9810 2.75 20250331 16660 -39.50 20240513 9000 12.00 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
7 20250422 110228 57 100.00 KOSDAQ 화학 N N N N N 10140 60 2 0.60 19275370 1904 88.64 10250 10280 10040 13100 7060 10080 10123.62 2.43 0 -53 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 356 7.13 0.33 12 0.05 1422.00 30776.00 16660 20240513 -39.14 9000 20241206 12.67 12060 -15.92 20250206 9810 3.36 20250331 16660 -39.14 20240513 9000 12.67 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
8 20250422 100228 57 100.00 KOSDAQ 화학 N N N N N 10130 50 2 0.50 9023950 893 41.57 10250 10280 10040 13100 7060 10080 10105.21 2.43 0 -49 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 356 7.12 0.33 12 0.03 1422.00 30776.00 16660 20240513 -39.20 9000 20241206 12.56 12060 -16.00 20250206 9810 3.26 20250331 16660 -39.20 20240513 9000 12.56 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
9 20250422 090229 57 100.00 KOSDAQ 화학 N N N N N 10080 0 3 0.00 2692870 266 12.38 10250 10280 10080 13100 7060 10080 10123.57 2.43 0 0 10240 10160 10110 10030 9980 10135 10005 18 3020 500 7050 10 1 3510000 354 7.09 0.33 12 0.01 1422.00 30776.00 16660 20240513 -39.50 9000 20241206 12.00 12060 -16.42 20250206 9810 2.75 20250331 16660 -39.50 20240513 9000 12.00 20241206 1.69 Y 007770 500 17 억 85325 N N 0 N 00 N
10 20250421 160224 57 100.00 KOSDAQ 화학 N N N N N 10080 -50 5 -0.49 21285060 2109 62.08 10190 10190 10060 13160 7100 10130 10092.52 2.43 0 -41 10296 10212 10106 10022 9916 10255 10065 18 3030 500 7090 10 1 3510000 354 7.09 0.33 12 0.06 1422.00 30776.00 16660 20240513 -39.50 9000 20241206 12.00 12060 -16.42 20250206 9810 2.75 20250331 16660 -39.50 20240513 9000 12.00 20241206 1.73 Y 007770 500 17 억 85366 N N 0 N 00 N
11 20250421 150227 57 100.00 KOSDAQ 화학 N N N N N 10070 -60 5 -0.59 19510940 1933 56.90 10190 10190 10060 13160 7100 10130 10093.61 2.43 0 -41 10296 10212 10106 10022 9916 10255 10065 18 3030 500 7090 10 1 3510000 353 7.08 0.33 12 0.06 1422.00 30776.00 16660 20240513 -39.56 9000 20241206 11.89 12060 -16.50 20250206 9810 2.65 20250331 16660 -39.56 20240513 9000 11.89 20241206 1.73 Y 007770 500 17 억 85366 N N 0 N 00 N
12 20250421 140228 57 100.00 KOSDAQ 화학 N N N N N 10110 -20 5 -0.20 16791870 1663 48.95 10190 10190 10060 13160 7100 10130 10097.34 2.43 0 -41 10296 10212 10106 10022 9916 10255 10065 18 3030 500 7090 10 1 3510000 355 7.11 0.33 12 0.05 1422.00 30776.00 16660 20240513 -39.32 9000 20241206 12.33 12060 -16.17 20250206 9810 3.06 20250331 16660 -39.32 20240513 9000 12.33 20241206 1.73 Y 007770 500 17 억 85366 N N 0 N 00 N