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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,70,2,0.63,73589850,6675,388.76,11060,11240,10950,14490,7810,11150,11024.70,2.21,0,-14,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,394,-2.68,0.38,12,0.19,-4184.00,29508.00,16660,20240513,-32.65,9000,20241206,24.67,12060,-6.97,20250206,10460,7.27,20250123,16660,-32.65,20240513,9000,24.67,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,-70,5,-0.63,65874960,5980,348.28,11060,11240,10950,14490,7810,11150,11015.88,2.21,0,-8,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,389,-2.65,0.38,12,0.17,-4184.00,29508.00,16660,20240513,-33.49,9000,20241206,23.11,12060,-8.13,20250206,10460,5.93,20250123,16660,-33.49,20240513,9000,23.11,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,-110,5,-0.99,54678130,4968,289.34,11060,11240,10950,14490,7810,11150,11006.06,2.21,0,-79,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,388,-2.64,0.37,12,0.14,-4184.00,29508.00,16660,20240513,-33.73,9000,20241206,22.67,12060,-8.46,20250206,10460,5.54,20250123,16660,-33.73,20240513,9000,22.67,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,130224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,-110,5,-0.99,49932020,4538,264.30,11060,11240,10950,14490,7810,11150,11003.09,2.21,0,36,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,388,-2.64,0.37,12,0.13,-4184.00,29508.00,16660,20240513,-33.73,9000,20241206,22.67,12060,-8.46,20250206,10460,5.54,20250123,16660,-33.73,20240513,9000,22.67,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,-90,5,-0.81,49600740,4508,262.55,11060,11240,10950,14490,7810,11150,11002.83,2.21,0,40,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,388,-2.64,0.37,12,0.13,-4184.00,29508.00,16660,20240513,-33.61,9000,20241206,22.89,12060,-8.29,20250206,10460,5.74,20250123,16660,-33.61,20240513,9000,22.89,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,-170,5,-1.52,35533440,3224,187.77,11060,11240,10950,14490,7810,11150,11021.54,2.21,0,39,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,385,-2.62,0.37,12,0.09,-4184.00,29508.00,16660,20240513,-34.09,9000,20241206,22.00,12060,-8.96,20250206,10460,4.97,20250123,16660,-34.09,20240513,9000,22.00,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,100224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10970,-180,5,-1.61,34720530,3150,183.46,11060,11240,10950,14490,7810,11150,11022.39,2.21,0,35,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,385,-2.62,0.37,12,0.09,-4184.00,29508.00,16660,20240513,-34.15,9000,20241206,21.89,12060,-9.04,20250206,10460,4.88,20250123,16660,-34.15,20240513,9000,21.89,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250306,090225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11240,90,2,0.81,357020,32,1.86,11060,11240,11060,14490,7810,11150,11156.88,2.21,0,7,11650,11400,11250,11000,10850,11325,10925,18,3340,500,8020,10,1,3510000,395,-2.69,0.38,12,0.00,-4184.00,29508.00,16660,20240513,-32.53,9000,20241206,24.89,12060,-6.80,20250206,10460,7.46,20250123,16660,-32.53,20240513,9000,24.89,20241206,1.79,N,007770,500,17 억,,77623,N,N,0,N,00,N
20250305,160223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-50,5,-0.45,19119155,1714,155.11,11500,11500,11100,14560,7840,11200,11154.70,2.21,0,-46,11646,11422,11216,10992,10786,11535,11105,18,3360,500,8060,10,1,3510000,391,-2.66,0.38,12,0.05,-4184.00,29508.00,16660,20240513,-33.07,9000,20241206,23.89,12060,-7.55,20250206,10460,6.60,20250123,16660,-33.07,20240513,9000,23.89,20241206,1.79,N,007770,500,17 억,,77669,N,N,0,N,00,N
20250305,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11160,-40,5,-0.36,16520495,1481,134.03,11500,11500,11100,14560,7840,11200,11154.96,2.21,0,-6,11646,11422,11216,10992,10786,11535,11105,18,3360,500,8060,10,1,3510000,392,-2.67,0.38,12,0.04,-4184.00,29508.00,16660,20240513,-33.01,9000,20241206,24.00,12060,-7.46,20250206,10460,6.69,20250123,16660,-33.01,20240513,9000,24.00,20241206,1.79,N,007770,500,17 억,,77669,N,N,0,N,00,N
20250305,140222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-50,5,-0.45,16442415,1474,133.39,11500,11500,11100,14560,7840,11200,11154.96,2.21,0,-7,11646,11422,11216,10992,10786,11535,11105,18,3360,500,8060,10,1,3510000,391,-2.66,0.38,12,0.04,-4184.00,29508.00,16660,20240513,-33.07,9000,20241206,23.89,12060,-7.55,20250206,10460,6.60,20250123,16660,-33.07,20240513,9000,23.89,20241206,1.79,N,007770,500,17 억,,77669,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 20250306 160224 57 100.00 KOSDAQ 화학 N N N N N 11220 70 2 0.63 73589850 6675 388.76 11060 11240 10950 14490 7810 11150 11024.70 2.21 0 -14 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 394 -2.68 0.38 12 0.19 -4184.00 29508.00 16660 20240513 -32.65 9000 20241206 24.67 12060 -6.97 20250206 10460 7.27 20250123 16660 -32.65 20240513 9000 24.67 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
3 20250306 150224 57 100.00 KOSDAQ 화학 N N N N N 11080 -70 5 -0.63 65874960 5980 348.28 11060 11240 10950 14490 7810 11150 11015.88 2.21 0 -8 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 389 -2.65 0.38 12 0.17 -4184.00 29508.00 16660 20240513 -33.49 9000 20241206 23.11 12060 -8.13 20250206 10460 5.93 20250123 16660 -33.49 20240513 9000 23.11 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
4 20250306 140225 57 100.00 KOSDAQ 화학 N N N N N 11040 -110 5 -0.99 54678130 4968 289.34 11060 11240 10950 14490 7810 11150 11006.06 2.21 0 -79 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 388 -2.64 0.37 12 0.14 -4184.00 29508.00 16660 20240513 -33.73 9000 20241206 22.67 12060 -8.46 20250206 10460 5.54 20250123 16660 -33.73 20240513 9000 22.67 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
5 20250306 130224 57 100.00 KOSDAQ 화학 N N N N N 11040 -110 5 -0.99 49932020 4538 264.30 11060 11240 10950 14490 7810 11150 11003.09 2.21 0 36 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 388 -2.64 0.37 12 0.13 -4184.00 29508.00 16660 20240513 -33.73 9000 20241206 22.67 12060 -8.46 20250206 10460 5.54 20250123 16660 -33.73 20240513 9000 22.67 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
6 20250306 120225 57 100.00 KOSDAQ 화학 N N N N N 11060 -90 5 -0.81 49600740 4508 262.55 11060 11240 10950 14490 7810 11150 11002.83 2.21 0 40 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 388 -2.64 0.37 12 0.13 -4184.00 29508.00 16660 20240513 -33.61 9000 20241206 22.89 12060 -8.29 20250206 10460 5.74 20250123 16660 -33.61 20240513 9000 22.89 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
7 20250306 110224 57 100.00 KOSDAQ 화학 N N N N N 10980 -170 5 -1.52 35533440 3224 187.77 11060 11240 10950 14490 7810 11150 11021.54 2.21 0 39 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 385 -2.62 0.37 12 0.09 -4184.00 29508.00 16660 20240513 -34.09 9000 20241206 22.00 12060 -8.96 20250206 10460 4.97 20250123 16660 -34.09 20240513 9000 22.00 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
8 20250306 100224 57 100.00 KOSDAQ 화학 N N N N N 10970 -180 5 -1.61 34720530 3150 183.46 11060 11240 10950 14490 7810 11150 11022.39 2.21 0 35 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 385 -2.62 0.37 12 0.09 -4184.00 29508.00 16660 20240513 -34.15 9000 20241206 21.89 12060 -9.04 20250206 10460 4.88 20250123 16660 -34.15 20240513 9000 21.89 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
9 20250306 090225 57 100.00 KOSDAQ 화학 N N N N N 11240 90 2 0.81 357020 32 1.86 11060 11240 11060 14490 7810 11150 11156.88 2.21 0 7 11650 11400 11250 11000 10850 11325 10925 18 3340 500 8020 10 1 3510000 395 -2.69 0.38 12 0.00 -4184.00 29508.00 16660 20240513 -32.53 9000 20241206 24.89 12060 -6.80 20250206 10460 7.46 20250123 16660 -32.53 20240513 9000 24.89 20241206 1.79 N 007770 500 17 억 77623 N N 0 N 00 N
10 20250305 160223 57 100.00 KOSDAQ 화학 N N N N N 11150 -50 5 -0.45 19119155 1714 155.11 11500 11500 11100 14560 7840 11200 11154.70 2.21 0 -46 11646 11422 11216 10992 10786 11535 11105 18 3360 500 8060 10 1 3510000 391 -2.66 0.38 12 0.05 -4184.00 29508.00 16660 20240513 -33.07 9000 20241206 23.89 12060 -7.55 20250206 10460 6.60 20250123 16660 -33.07 20240513 9000 23.89 20241206 1.79 N 007770 500 17 억 77669 N N 0 N 00 N
11 20250305 150224 57 100.00 KOSDAQ 화학 N N N N N 11160 -40 5 -0.36 16520495 1481 134.03 11500 11500 11100 14560 7840 11200 11154.96 2.21 0 -6 11646 11422 11216 10992 10786 11535 11105 18 3360 500 8060 10 1 3510000 392 -2.67 0.38 12 0.04 -4184.00 29508.00 16660 20240513 -33.01 9000 20241206 24.00 12060 -7.46 20250206 10460 6.69 20250123 16660 -33.01 20240513 9000 24.00 20241206 1.79 N 007770 500 17 억 77669 N N 0 N 00 N
12 20250305 140222 57 100.00 KOSDAQ 화학 N N N N N 11150 -50 5 -0.45 16442415 1474 133.39 11500 11500 11100 14560 7840 11200 11154.96 2.21 0 -7 11646 11422 11216 10992 10786 11535 11105 18 3360 500 8060 10 1 3510000 391 -2.66 0.38 12 0.04 -4184.00 29508.00 16660 20240513 -33.07 9000 20241206 23.89 12060 -7.55 20250206 10460 6.60 20250123 16660 -33.07 20240513 9000 23.89 20241206 1.79 N 007770 500 17 억 77669 N N 0 N 00 N