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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,-700,5,-6.38,352584645,34517,859.27,10760,10760,9990,14270,7690,10980,10214.81,2.42,0,292,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,361,7.23,0.33,12,0.98,1422.00,30776.00,16660,20240513,-38.30,9000,20241206,14.22,12060,-14.76,20250206,9810,4.79,20250331,16660,-38.30,20240513,9000,14.22,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10270,-710,5,-6.47,345619825,33839,842.39,10760,10760,9990,14270,7690,10980,10213.65,2.42,0,387,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,360,7.22,0.33,12,0.96,1422.00,30776.00,16660,20240513,-38.36,9000,20241206,14.11,12060,-14.84,20250206,9810,4.69,20250331,16660,-38.36,20240513,9000,14.11,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,-690,5,-6.28,322864395,31617,787.08,10760,10760,9990,14270,7690,10980,10211.73,2.42,0,530,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,361,7.24,0.33,12,0.90,1422.00,30776.00,16660,20240513,-38.24,9000,20241206,14.33,12060,-14.68,20250206,9810,4.89,20250331,16660,-38.24,20240513,9000,14.33,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,130225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,-690,5,-6.28,231037225,22650,563.85,10760,10760,9990,14270,7690,10980,10200.32,2.42,0,540,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,361,7.24,0.33,12,0.65,1422.00,30776.00,16660,20240513,-38.24,9000,20241206,14.33,12060,-14.68,20250206,9810,4.89,20250331,16660,-38.24,20240513,9000,14.33,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,120226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,-790,5,-7.19,216408070,21219,528.23,10760,10760,9990,14270,7690,10980,10198.79,2.42,0,831,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,358,7.17,0.33,12,0.60,1422.00,30776.00,16660,20240513,-38.84,9000,20241206,13.22,12060,-15.51,20250206,9810,3.87,20250331,16660,-38.84,20240513,9000,13.22,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-900,5,-8.20,194017060,19013,473.31,10760,10760,9990,14270,7690,10980,10204.44,2.42,0,864,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,354,7.09,0.33,12,0.54,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10240,-740,5,-6.74,157505790,15412,383.67,10760,10760,9990,14270,7690,10980,10219.69,2.42,0,949,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,359,7.20,0.33,12,0.44,1422.00,30776.00,16660,20240513,-38.54,9000,20241206,13.78,12060,-15.09,20250206,9810,4.38,20250331,16660,-38.54,20240513,9000,13.78,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
20250414,090225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-550,5,-5.01,39566010,3759,93.58,10760,10760,10050,14270,7690,10980,10525.67,2.42,0,-186,11320,11150,10930,10760,10540,11040,10650,18,3290,500,7680,10,1,3510000,366,7.33,0.34,12,0.11,1422.00,30776.00,16660,20240513,-37.39,9000,20241206,15.89,12060,-13.52,20250206,9810,6.32,20250331,16660,-37.39,20240513,9000,15.89,20241206,1.97,Y,007770,500,17 억,,85004,N,N,0,N,00,N
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
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 20250414 160224 57 100.00 KOSDAQ 화학 N N N N N 10280 -700 5 -6.38 352584645 34517 859.27 10760 10760 9990 14270 7690 10980 10214.81 2.42 0 292 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 361 7.23 0.33 12 0.98 1422.00 30776.00 16660 20240513 -38.30 9000 20241206 14.22 12060 -14.76 20250206 9810 4.79 20250331 16660 -38.30 20240513 9000 14.22 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
3 20250414 150226 57 100.00 KOSDAQ 화학 N N N N N 10270 -710 5 -6.47 345619825 33839 842.39 10760 10760 9990 14270 7690 10980 10213.65 2.42 0 387 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 360 7.22 0.33 12 0.96 1422.00 30776.00 16660 20240513 -38.36 9000 20241206 14.11 12060 -14.84 20250206 9810 4.69 20250331 16660 -38.36 20240513 9000 14.11 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
4 20250414 140225 57 100.00 KOSDAQ 화학 N N N N N 10290 -690 5 -6.28 322864395 31617 787.08 10760 10760 9990 14270 7690 10980 10211.73 2.42 0 530 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 361 7.24 0.33 12 0.90 1422.00 30776.00 16660 20240513 -38.24 9000 20241206 14.33 12060 -14.68 20250206 9810 4.89 20250331 16660 -38.24 20240513 9000 14.33 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
5 20250414 130225 57 100.00 KOSDAQ 화학 N N N N N 10290 -690 5 -6.28 231037225 22650 563.85 10760 10760 9990 14270 7690 10980 10200.32 2.42 0 540 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 361 7.24 0.33 12 0.65 1422.00 30776.00 16660 20240513 -38.24 9000 20241206 14.33 12060 -14.68 20250206 9810 4.89 20250331 16660 -38.24 20240513 9000 14.33 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
6 20250414 120226 57 100.00 KOSDAQ 화학 N N N N N 10190 -790 5 -7.19 216408070 21219 528.23 10760 10760 9990 14270 7690 10980 10198.79 2.42 0 831 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 358 7.17 0.33 12 0.60 1422.00 30776.00 16660 20240513 -38.84 9000 20241206 13.22 12060 -15.51 20250206 9810 3.87 20250331 16660 -38.84 20240513 9000 13.22 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
7 20250414 110224 57 100.00 KOSDAQ 화학 N N N N N 10080 -900 5 -8.20 194017060 19013 473.31 10760 10760 9990 14270 7690 10980 10204.44 2.42 0 864 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 354 7.09 0.33 12 0.54 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 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
8 20250414 100225 57 100.00 KOSDAQ 화학 N N N N N 10240 -740 5 -6.74 157505790 15412 383.67 10760 10760 9990 14270 7690 10980 10219.69 2.42 0 949 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 359 7.20 0.33 12 0.44 1422.00 30776.00 16660 20240513 -38.54 9000 20241206 13.78 12060 -15.09 20250206 9810 4.38 20250331 16660 -38.54 20240513 9000 13.78 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
9 20250414 090225 57 100.00 KOSDAQ 화학 N N N N N 10430 -550 5 -5.01 39566010 3759 93.58 10760 10760 10050 14270 7690 10980 10525.67 2.42 0 -186 11320 11150 10930 10760 10540 11040 10650 18 3290 500 7680 10 1 3510000 366 7.33 0.34 12 0.11 1422.00 30776.00 16660 20240513 -37.39 9000 20241206 15.89 12060 -13.52 20250206 9810 6.32 20250331 16660 -37.39 20240513 9000 15.89 20241206 1.97 Y 007770 500 17 억 85004 N N 0 N 00 N
10 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
11 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
12 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