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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,-80,5,-0.76,10985640,1044,45.97,10580,10590,10510,13760,7420,10590,10522.64,2.22,0,-1,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,369,-2.51,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.91,9000,20241206,16.78,12060,-12.85,20250206,10310,1.94,20250311,16660,-36.91,20240513,9000,16.78,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,-30,5,-0.28,9870670,938,41.30,10580,10590,10510,13760,7420,10590,10523.10,2.22,0,39,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,371,-2.52,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.61,9000,20241206,17.33,12060,-12.44,20250206,10310,2.42,20250311,16660,-36.61,20240513,9000,17.33,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10570,-20,5,-0.19,9828490,934,41.13,10580,10590,10510,13760,7420,10590,10523.01,2.22,0,39,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,371,-2.53,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.55,9000,20241206,17.44,12060,-12.35,20250206,10310,2.52,20250311,16660,-36.55,20240513,9000,17.44,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,130228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10510,-80,5,-0.76,9428670,896,39.45,10580,10590,10510,13760,7420,10590,10523.07,2.22,0,39,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,369,-2.51,0.36,12,0.03,-4184.00,29508.00,16660,20240513,-36.91,9000,20241206,16.78,12060,-12.85,20250206,10310,1.94,20250311,16660,-36.91,20240513,9000,16.78,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,0,3,0.00,5023970,477,21.00,10580,10590,10510,13760,7420,10590,10532.43,2.22,0,5,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,372,-2.53,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.43,9000,20241206,17.67,12060,-12.19,20250206,10310,2.72,20250311,16660,-36.43,20240513,9000,17.67,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,110228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,0,3,0.00,5023970,477,21.00,10580,10590,10510,13760,7420,10590,10532.43,2.22,0,5,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,372,-2.53,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.43,9000,20241206,17.67,12060,-12.19,20250206,10310,2.72,20250311,16660,-36.43,20240513,9000,17.67,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,0,3,0.00,4537140,431,18.98,10580,10590,10510,13760,7420,10590,10527.01,2.22,0,26,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,372,-2.53,0.36,12,0.01,-4184.00,29508.00,16660,20240513,-36.43,9000,20241206,17.67,12060,-12.19,20250206,10310,2.72,20250311,16660,-36.43,20240513,9000,17.67,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250313,090228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,0,3,0.00,444450,42,1.85,10580,10590,10580,13760,7420,10590,10582.14,2.22,0,-3,10963,10776,10633,10446,10303,10870,10540,18,3170,500,7620,10,1,3510000,372,-2.53,0.36,12,0.00,-4184.00,29508.00,16660,20240513,-36.43,9000,20241206,17.67,12060,-12.19,20250206,10310,2.72,20250311,16660,-36.43,20240513,9000,17.67,20241206,1.81,N,007770,500,17 억,,77758,N,N,0,N,00,N
20250312,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,80,2,0.76,23920060,2271,26.86,10510,10820,10490,13660,7360,10510,10532.83,2.21,0,144,11216,10862,10586,10232,9956,10725,10095,18,3150,500,7560,10,1,3510000,372,-2.53,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-36.43,9000,20241206,17.67,12060,-12.19,20250206,10310,2.72,20250311,16660,-36.43,20240513,9000,17.67,20241206,1.81,N,007770,500,17 억,,77614,N,N,0,N,00,N
20250312,150229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10680,170,2,1.62,20855870,1980,23.42,10510,10820,10490,13660,7360,10510,10533.27,2.21,0,201,11216,10862,10586,10232,9956,10725,10095,18,3150,500,7560,10,1,3510000,375,-2.55,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-35.89,9000,20241206,18.67,12060,-11.44,20250206,10310,3.59,20250311,16660,-35.89,20240513,9000,18.67,20241206,1.81,N,007770,500,17 억,,77614,N,N,0,N,00,N
20250312,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10530,20,2,0.19,18716150,1777,21.01,10510,10820,10490,13660,7360,10510,10532.44,2.21,0,167,11216,10862,10586,10232,9956,10725,10095,18,3150,500,7560,10,1,3510000,370,-2.52,0.36,12,0.05,-4184.00,29508.00,16660,20240513,-36.79,9000,20241206,17.00,12060,-12.69,20250206,10310,2.13,20250311,16660,-36.79,20240513,9000,17.00,20241206,1.81,N,007770,500,17 억,,77614,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 20250313 160227 57 100.00 KOSDAQ 화학 N N N N N 10510 -80 5 -0.76 10985640 1044 45.97 10580 10590 10510 13760 7420 10590 10522.64 2.22 0 -1 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 369 -2.51 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.91 9000 20241206 16.78 12060 -12.85 20250206 10310 1.94 20250311 16660 -36.91 20240513 9000 16.78 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
3 20250313 150228 57 100.00 KOSDAQ 화학 N N N N N 10560 -30 5 -0.28 9870670 938 41.30 10580 10590 10510 13760 7420 10590 10523.10 2.22 0 39 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 371 -2.52 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.61 9000 20241206 17.33 12060 -12.44 20250206 10310 2.42 20250311 16660 -36.61 20240513 9000 17.33 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
4 20250313 140228 57 100.00 KOSDAQ 화학 N N N N N 10570 -20 5 -0.19 9828490 934 41.13 10580 10590 10510 13760 7420 10590 10523.01 2.22 0 39 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 371 -2.53 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.55 9000 20241206 17.44 12060 -12.35 20250206 10310 2.52 20250311 16660 -36.55 20240513 9000 17.44 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
5 20250313 130228 57 100.00 KOSDAQ 화학 N N N N N 10510 -80 5 -0.76 9428670 896 39.45 10580 10590 10510 13760 7420 10590 10523.07 2.22 0 39 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 369 -2.51 0.36 12 0.03 -4184.00 29508.00 16660 20240513 -36.91 9000 20241206 16.78 12060 -12.85 20250206 10310 1.94 20250311 16660 -36.91 20240513 9000 16.78 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
6 20250313 120228 57 100.00 KOSDAQ 화학 N N N N N 10590 0 3 0.00 5023970 477 21.00 10580 10590 10510 13760 7420 10590 10532.43 2.22 0 5 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 372 -2.53 0.36 12 0.01 -4184.00 29508.00 16660 20240513 -36.43 9000 20241206 17.67 12060 -12.19 20250206 10310 2.72 20250311 16660 -36.43 20240513 9000 17.67 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
7 20250313 110228 57 100.00 KOSDAQ 화학 N N N N N 10590 0 3 0.00 5023970 477 21.00 10580 10590 10510 13760 7420 10590 10532.43 2.22 0 5 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 372 -2.53 0.36 12 0.01 -4184.00 29508.00 16660 20240513 -36.43 9000 20241206 17.67 12060 -12.19 20250206 10310 2.72 20250311 16660 -36.43 20240513 9000 17.67 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
8 20250313 100228 57 100.00 KOSDAQ 화학 N N N N N 10590 0 3 0.00 4537140 431 18.98 10580 10590 10510 13760 7420 10590 10527.01 2.22 0 26 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 372 -2.53 0.36 12 0.01 -4184.00 29508.00 16660 20240513 -36.43 9000 20241206 17.67 12060 -12.19 20250206 10310 2.72 20250311 16660 -36.43 20240513 9000 17.67 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
9 20250313 090228 57 100.00 KOSDAQ 화학 N N N N N 10590 0 3 0.00 444450 42 1.85 10580 10590 10580 13760 7420 10590 10582.14 2.22 0 -3 10963 10776 10633 10446 10303 10870 10540 18 3170 500 7620 10 1 3510000 372 -2.53 0.36 12 0.00 -4184.00 29508.00 16660 20240513 -36.43 9000 20241206 17.67 12060 -12.19 20250206 10310 2.72 20250311 16660 -36.43 20240513 9000 17.67 20241206 1.81 N 007770 500 17 억 77758 N N 0 N 00 N
10 20250312 160227 57 100.00 KOSDAQ 화학 N N N N N 10590 80 2 0.76 23920060 2271 26.86 10510 10820 10490 13660 7360 10510 10532.83 2.21 0 144 11216 10862 10586 10232 9956 10725 10095 18 3150 500 7560 10 1 3510000 372 -2.53 0.36 12 0.06 -4184.00 29508.00 16660 20240513 -36.43 9000 20241206 17.67 12060 -12.19 20250206 10310 2.72 20250311 16660 -36.43 20240513 9000 17.67 20241206 1.81 N 007770 500 17 억 77614 N N 0 N 00 N
11 20250312 150229 57 100.00 KOSDAQ 화학 N N N N N 10680 170 2 1.62 20855870 1980 23.42 10510 10820 10490 13660 7360 10510 10533.27 2.21 0 201 11216 10862 10586 10232 9956 10725 10095 18 3150 500 7560 10 1 3510000 375 -2.55 0.36 12 0.06 -4184.00 29508.00 16660 20240513 -35.89 9000 20241206 18.67 12060 -11.44 20250206 10310 3.59 20250311 16660 -35.89 20240513 9000 18.67 20241206 1.81 N 007770 500 17 억 77614 N N 0 N 00 N
12 20250312 140227 57 100.00 KOSDAQ 화학 N N N N N 10530 20 2 0.19 18716150 1777 21.01 10510 10820 10490 13660 7360 10510 10532.44 2.21 0 167 11216 10862 10586 10232 9956 10725 10095 18 3150 500 7560 10 1 3510000 370 -2.52 0.36 12 0.05 -4184.00 29508.00 16660 20240513 -36.79 9000 20241206 17.00 12060 -12.69 20250206 10310 2.13 20250311 16660 -36.79 20240513 9000 17.00 20241206 1.81 N 007770 500 17 억 77614 N N 0 N 00 N