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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007770/price/prices-20250201.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
20250219,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-60,5,-0.51,63159790,5424,143.91,11650,11990,11550,15340,8260,11800,11644.50,2.23,0,0,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,412,-2.81,0.40,12,0.15,-4184.00,29508.00,16750,20240214,-29.91,9000,20241206,30.44,12060,-2.65,20250206,10460,12.24,20250123,16660,-29.53,20240513,9000,30.44,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-60,5,-0.51,57514270,4943,131.15,11650,11990,11550,15340,8260,11800,11635.50,2.23,0,18,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,412,-2.81,0.40,12,0.14,-4184.00,29508.00,16750,20240214,-29.91,9000,20241206,30.44,12060,-2.65,20250206,10460,12.24,20250123,16660,-29.53,20240513,9000,30.44,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,140230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11550,-250,5,-2.12,50383420,4328,114.83,11650,11990,11550,15340,8260,11800,11641.27,2.23,0,79,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,405,-2.76,0.39,12,0.12,-4184.00,29508.00,16750,20240214,-31.04,9000,20241206,28.33,12060,-4.23,20250206,10460,10.42,20250123,16660,-30.67,20240513,9000,28.33,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,130230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11610,-190,5,-1.61,28744390,2457,65.19,11650,11990,11550,15340,8260,11800,11698.98,2.23,0,-77,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,408,-2.77,0.39,12,0.07,-4184.00,29508.00,16750,20240214,-30.69,9000,20241206,29.00,12060,-3.73,20250206,10460,10.99,20250123,16660,-30.31,20240513,9000,29.00,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,120230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,0,3,0.00,25316780,2162,57.36,11650,11990,11550,15340,8260,11800,11709.89,2.23,0,-76,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,414,-2.82,0.40,12,0.06,-4184.00,29508.00,16750,20240214,-29.55,9000,20241206,31.11,12060,-2.16,20250206,10460,12.81,20250123,16660,-29.17,20240513,9000,31.11,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,110230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11630,-170,5,-1.44,25009970,2136,56.67,11650,11990,11550,15340,8260,11800,11708.79,2.23,0,-76,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,408,-2.78,0.39,12,0.06,-4184.00,29508.00,16750,20240214,-30.57,9000,20241206,29.22,12060,-3.57,20250206,10460,11.19,20250123,16660,-30.19,20240513,9000,29.22,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,100230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,-160,5,-1.36,16104260,1382,36.67,11650,11990,11550,15340,8260,11800,11652.87,2.23,0,-32,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,409,-2.78,0.39,12,0.04,-4184.00,29508.00,16750,20240214,-30.51,9000,20241206,29.33,12060,-3.48,20250206,10460,11.28,20250123,16660,-30.13,20240513,9000,29.33,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250219,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-150,5,-1.27,58250,5,0.13,11650,11650,11650,15340,8260,11800,11650.00,2.23,0,0,12293,12046,11753,11506,11213,12070,11530,18,3540,500,8490,10,1,3510000,409,-2.78,0.39,12,0.00,-4184.00,29508.00,16750,20240214,-30.45,9000,20241206,29.44,12060,-3.40,20250206,10460,11.38,20250123,16660,-30.07,20240513,9000,29.44,20241206,1.71,N,007770,500,17 억,,78232,N,N,0,N,00,N
20250218,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,0,3,0.00,41007300,3531,38.43,11800,12000,11460,15340,8260,11800,11613.40,2.23,0,104,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,414,-2.82,0.40,12,0.10,-4184.00,29508.00,16750,20240214,-29.55,9000,20241206,31.11,12060,-2.16,20250206,10460,12.81,20250123,16660,-29.17,20240513,9000,31.11,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11630,-170,5,-1.44,35612280,3073,33.45,11800,12000,11460,15340,8260,11800,11588.77,2.23,0,198,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,408,-2.78,0.39,12,0.09,-4184.00,29508.00,16750,20240214,-30.57,9000,20241206,29.22,12060,-3.57,20250206,10460,11.19,20250123,16660,-30.19,20240513,9000,29.22,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11570,-230,5,-1.95,35484230,3062,33.33,11800,12000,11460,15340,8260,11800,11588.58,2.23,0,198,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,406,-2.77,0.39,12,0.09,-4184.00,29508.00,16750,20240214,-30.93,9000,20241206,28.56,12060,-4.06,20250206,10460,10.61,20250123,16660,-30.55,20240513,9000,28.56,20241206,1.72,N,007770,500,17 억,,78128,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 20250219 160229 57 100.00 KOSDAQ 화학 N N N N N 11740 -60 5 -0.51 63159790 5424 143.91 11650 11990 11550 15340 8260 11800 11644.50 2.23 0 0 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 412 -2.81 0.40 12 0.15 -4184.00 29508.00 16750 20240214 -29.91 9000 20241206 30.44 12060 -2.65 20250206 10460 12.24 20250123 16660 -29.53 20240513 9000 30.44 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
3 20250219 150231 57 100.00 KOSDAQ 화학 N N N N N 11740 -60 5 -0.51 57514270 4943 131.15 11650 11990 11550 15340 8260 11800 11635.50 2.23 0 18 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 412 -2.81 0.40 12 0.14 -4184.00 29508.00 16750 20240214 -29.91 9000 20241206 30.44 12060 -2.65 20250206 10460 12.24 20250123 16660 -29.53 20240513 9000 30.44 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
4 20250219 140230 57 100.00 KOSDAQ 화학 N N N N N 11550 -250 5 -2.12 50383420 4328 114.83 11650 11990 11550 15340 8260 11800 11641.27 2.23 0 79 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 405 -2.76 0.39 12 0.12 -4184.00 29508.00 16750 20240214 -31.04 9000 20241206 28.33 12060 -4.23 20250206 10460 10.42 20250123 16660 -30.67 20240513 9000 28.33 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
5 20250219 130230 57 100.00 KOSDAQ 화학 N N N N N 11610 -190 5 -1.61 28744390 2457 65.19 11650 11990 11550 15340 8260 11800 11698.98 2.23 0 -77 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 408 -2.77 0.39 12 0.07 -4184.00 29508.00 16750 20240214 -30.69 9000 20241206 29.00 12060 -3.73 20250206 10460 10.99 20250123 16660 -30.31 20240513 9000 29.00 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
6 20250219 120230 57 100.00 KOSDAQ 화학 N N N N N 11800 0 3 0.00 25316780 2162 57.36 11650 11990 11550 15340 8260 11800 11709.89 2.23 0 -76 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 414 -2.82 0.40 12 0.06 -4184.00 29508.00 16750 20240214 -29.55 9000 20241206 31.11 12060 -2.16 20250206 10460 12.81 20250123 16660 -29.17 20240513 9000 31.11 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
7 20250219 110230 57 100.00 KOSDAQ 화학 N N N N N 11630 -170 5 -1.44 25009970 2136 56.67 11650 11990 11550 15340 8260 11800 11708.79 2.23 0 -76 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 408 -2.78 0.39 12 0.06 -4184.00 29508.00 16750 20240214 -30.57 9000 20241206 29.22 12060 -3.57 20250206 10460 11.19 20250123 16660 -30.19 20240513 9000 29.22 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
8 20250219 100230 57 100.00 KOSDAQ 화학 N N N N N 11640 -160 5 -1.36 16104260 1382 36.67 11650 11990 11550 15340 8260 11800 11652.87 2.23 0 -32 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 409 -2.78 0.39 12 0.04 -4184.00 29508.00 16750 20240214 -30.51 9000 20241206 29.33 12060 -3.48 20250206 10460 11.28 20250123 16660 -30.13 20240513 9000 29.33 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
9 20250219 090231 57 100.00 KOSDAQ 화학 N N N N N 11650 -150 5 -1.27 58250 5 0.13 11650 11650 11650 15340 8260 11800 11650.00 2.23 0 0 12293 12046 11753 11506 11213 12070 11530 18 3540 500 8490 10 1 3510000 409 -2.78 0.39 12 0.00 -4184.00 29508.00 16750 20240214 -30.45 9000 20241206 29.44 12060 -3.40 20250206 10460 11.38 20250123 16660 -30.07 20240513 9000 29.44 20241206 1.71 N 007770 500 17 억 78232 N N 0 N 00 N
10 20250218 160230 57 100.00 KOSDAQ 화학 N N N N N 11800 0 3 0.00 41007300 3531 38.43 11800 12000 11460 15340 8260 11800 11613.40 2.23 0 104 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 414 -2.82 0.40 12 0.10 -4184.00 29508.00 16750 20240214 -29.55 9000 20241206 31.11 12060 -2.16 20250206 10460 12.81 20250123 16660 -29.17 20240513 9000 31.11 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
11 20250218 150230 57 100.00 KOSDAQ 화학 N N N N N 11630 -170 5 -1.44 35612280 3073 33.45 11800 12000 11460 15340 8260 11800 11588.77 2.23 0 198 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 408 -2.78 0.39 12 0.09 -4184.00 29508.00 16750 20240214 -30.57 9000 20241206 29.22 12060 -3.57 20250206 10460 11.19 20250123 16660 -30.19 20240513 9000 29.22 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
12 20250218 140231 57 100.00 KOSDAQ 화학 N N N N N 11570 -230 5 -1.95 35484230 3062 33.33 11800 12000 11460 15340 8260 11800 11588.58 2.23 0 198 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 406 -2.77 0.39 12 0.09 -4184.00 29508.00 16750 20240214 -30.93 9000 20241206 28.56 12060 -4.06 20250206 10460 10.61 20250123 16660 -30.55 20240513 9000 28.56 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N