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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-80,5,-0.76,20858790,1991,104.30,10550,10790,10350,13710,7390,10550,10476.54,2.21,0,-16,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,367,-2.50,0.35,12,0.06,-4184.00,29508.00,16660,20240513,-37.15,9000,20241206,16.33,12060,-13.18,20250206,10310,1.55,20250311,16660,-37.15,20240513,9000,16.33,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10490,-60,5,-0.57,20848320,1990,104.24,10550,10790,10350,13710,7390,10550,10476.54,2.21,0,-16,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,368,-2.51,0.36,12,0.06,-4184.00,29508.00,16660,20240513,-37.03,9000,20241206,16.56,12060,-13.02,20250206,10310,1.75,20250311,16660,-37.03,20240513,9000,16.56,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,-160,5,-1.52,19290770,1841,96.44,10550,10790,10350,13710,7390,10550,10478.42,2.21,0,12,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,365,-2.48,0.35,12,0.05,-4184.00,29508.00,16660,20240513,-37.64,9000,20241206,15.44,12060,-13.85,20250206,10310,0.78,20250311,16660,-37.64,20240513,9000,15.44,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,130231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,-160,5,-1.52,18314110,1747,91.51,10550,10790,10350,13710,7390,10550,10483.18,2.21,0,12,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,365,-2.48,0.35,12,0.05,-4184.00,29508.00,16660,20240513,-37.64,9000,20241206,15.44,12060,-13.85,20250206,10310,0.78,20250311,16660,-37.64,20240513,9000,15.44,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,120233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,-100,5,-0.95,14584040,1388,72.71,10550,10790,10350,13710,7390,10550,10507.23,2.21,0,-16,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,367,-2.50,0.35,12,0.04,-4184.00,29508.00,16660,20240513,-37.27,9000,20241206,16.11,12060,-13.35,20250206,10310,1.36,20250311,16660,-37.27,20240513,9000,16.11,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,110231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10460,-90,5,-0.85,12244860,1163,60.92,10550,10790,10350,13710,7390,10550,10528.68,2.21,0,16,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,367,-2.50,0.35,12,0.03,-4184.00,29508.00,16660,20240513,-37.21,9000,20241206,16.22,12060,-13.27,20250206,10310,1.45,20250311,16660,-37.21,20240513,9000,16.22,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,100232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10380,-170,5,-1.61,11599800,1101,57.67,10550,10790,10350,13710,7390,10550,10535.69,2.21,0,-11,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,364,-2.48,0.35,12,0.03,-4184.00,29508.00,16660,20240513,-37.70,9000,20241206,15.33,12060,-13.93,20250206,10310,0.68,20250311,16660,-37.70,20240513,9000,15.33,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250321,090233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,-200,5,-1.90,1243440,120,6.29,10550,10550,10350,13710,7390,10550,10362.00,2.21,0,54,10910,10730,10540,10360,10170,10635,10265,18,3160,500,7590,10,1,3510000,363,-2.47,0.35,12,0.00,-4184.00,29508.00,16660,20240513,-37.88,9000,20241206,15.00,12060,-14.18,20250206,10310,0.39,20250311,16660,-37.88,20240513,9000,15.00,20241206,1.88,N,007770,500,17 억,,77603,N,N,0,N,00,N
20250320,160230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,100,2,0.96,19911330,1909,53.88,10720,10720,10350,13580,7320,10450,10430.24,2.21,0,-41,10676,10562,10436,10322,10196,10500,10260,18,3130,500,7520,10,1,3510000,370,-2.52,0.36,12,0.05,-4184.00,29508.00,16660,20240513,-36.67,9000,20241206,17.22,12060,-12.52,20250206,10310,2.33,20250311,16660,-36.67,20240513,9000,17.22,20241206,1.85,N,007770,500,17 억,,77644,N,N,0,N,00,N
20250320,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,0,3,0.00,18949100,1817,51.28,10720,10720,10350,13580,7320,10450,10428.78,2.21,0,-41,10676,10562,10436,10322,10196,10500,10260,18,3130,500,7520,10,1,3510000,367,-2.50,0.35,12,0.05,-4184.00,29508.00,16660,20240513,-37.27,9000,20241206,16.11,12060,-13.35,20250206,10310,1.36,20250311,16660,-37.27,20240513,9000,16.11,20241206,1.85,N,007770,500,17 억,,77644,N,N,0,N,00,N
20250320,140232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,0,3,0.00,15541650,1491,42.08,10720,10720,10350,13580,7320,10450,10423.64,2.21,0,-41,10676,10562,10436,10322,10196,10500,10260,18,3130,500,7520,10,1,3510000,367,-2.50,0.35,12,0.04,-4184.00,29508.00,16660,20240513,-37.27,9000,20241206,16.11,12060,-13.35,20250206,10310,1.36,20250311,16660,-37.27,20240513,9000,16.11,20241206,1.85,N,007770,500,17 억,,77644,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 20250321 160231 57 100.00 KOSDAQ 화학 N N N N N 10470 -80 5 -0.76 20858790 1991 104.30 10550 10790 10350 13710 7390 10550 10476.54 2.21 0 -16 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 367 -2.50 0.35 12 0.06 -4184.00 29508.00 16660 20240513 -37.15 9000 20241206 16.33 12060 -13.18 20250206 10310 1.55 20250311 16660 -37.15 20240513 9000 16.33 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
3 20250321 150231 57 100.00 KOSDAQ 화학 N N N N N 10490 -60 5 -0.57 20848320 1990 104.24 10550 10790 10350 13710 7390 10550 10476.54 2.21 0 -16 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 368 -2.51 0.36 12 0.06 -4184.00 29508.00 16660 20240513 -37.03 9000 20241206 16.56 12060 -13.02 20250206 10310 1.75 20250311 16660 -37.03 20240513 9000 16.56 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
4 20250321 140231 57 100.00 KOSDAQ 화학 N N N N N 10390 -160 5 -1.52 19290770 1841 96.44 10550 10790 10350 13710 7390 10550 10478.42 2.21 0 12 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 365 -2.48 0.35 12 0.05 -4184.00 29508.00 16660 20240513 -37.64 9000 20241206 15.44 12060 -13.85 20250206 10310 0.78 20250311 16660 -37.64 20240513 9000 15.44 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
5 20250321 130231 57 100.00 KOSDAQ 화학 N N N N N 10390 -160 5 -1.52 18314110 1747 91.51 10550 10790 10350 13710 7390 10550 10483.18 2.21 0 12 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 365 -2.48 0.35 12 0.05 -4184.00 29508.00 16660 20240513 -37.64 9000 20241206 15.44 12060 -13.85 20250206 10310 0.78 20250311 16660 -37.64 20240513 9000 15.44 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
6 20250321 120233 57 100.00 KOSDAQ 화학 N N N N N 10450 -100 5 -0.95 14584040 1388 72.71 10550 10790 10350 13710 7390 10550 10507.23 2.21 0 -16 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 367 -2.50 0.35 12 0.04 -4184.00 29508.00 16660 20240513 -37.27 9000 20241206 16.11 12060 -13.35 20250206 10310 1.36 20250311 16660 -37.27 20240513 9000 16.11 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
7 20250321 110231 57 100.00 KOSDAQ 화학 N N N N N 10460 -90 5 -0.85 12244860 1163 60.92 10550 10790 10350 13710 7390 10550 10528.68 2.21 0 16 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 367 -2.50 0.35 12 0.03 -4184.00 29508.00 16660 20240513 -37.21 9000 20241206 16.22 12060 -13.27 20250206 10310 1.45 20250311 16660 -37.21 20240513 9000 16.22 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
8 20250321 100232 57 100.00 KOSDAQ 화학 N N N N N 10380 -170 5 -1.61 11599800 1101 57.67 10550 10790 10350 13710 7390 10550 10535.69 2.21 0 -11 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 364 -2.48 0.35 12 0.03 -4184.00 29508.00 16660 20240513 -37.70 9000 20241206 15.33 12060 -13.93 20250206 10310 0.68 20250311 16660 -37.70 20240513 9000 15.33 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
9 20250321 090233 57 100.00 KOSDAQ 화학 N N N N N 10350 -200 5 -1.90 1243440 120 6.29 10550 10550 10350 13710 7390 10550 10362.00 2.21 0 54 10910 10730 10540 10360 10170 10635 10265 18 3160 500 7590 10 1 3510000 363 -2.47 0.35 12 0.00 -4184.00 29508.00 16660 20240513 -37.88 9000 20241206 15.00 12060 -14.18 20250206 10310 0.39 20250311 16660 -37.88 20240513 9000 15.00 20241206 1.88 N 007770 500 17 억 77603 N N 0 N 00 N
10 20250320 160230 57 100.00 KOSDAQ 화학 N N N N N 10550 100 2 0.96 19911330 1909 53.88 10720 10720 10350 13580 7320 10450 10430.24 2.21 0 -41 10676 10562 10436 10322 10196 10500 10260 18 3130 500 7520 10 1 3510000 370 -2.52 0.36 12 0.05 -4184.00 29508.00 16660 20240513 -36.67 9000 20241206 17.22 12060 -12.52 20250206 10310 2.33 20250311 16660 -36.67 20240513 9000 17.22 20241206 1.85 N 007770 500 17 억 77644 N N 0 N 00 N
11 20250320 150232 57 100.00 KOSDAQ 화학 N N N N N 10450 0 3 0.00 18949100 1817 51.28 10720 10720 10350 13580 7320 10450 10428.78 2.21 0 -41 10676 10562 10436 10322 10196 10500 10260 18 3130 500 7520 10 1 3510000 367 -2.50 0.35 12 0.05 -4184.00 29508.00 16660 20240513 -37.27 9000 20241206 16.11 12060 -13.35 20250206 10310 1.36 20250311 16660 -37.27 20240513 9000 16.11 20241206 1.85 N 007770 500 17 억 77644 N N 0 N 00 N
12 20250320 140232 57 100.00 KOSDAQ 화학 N N N N N 10450 0 3 0.00 15541650 1491 42.08 10720 10720 10350 13580 7320 10450 10423.64 2.21 0 -41 10676 10562 10436 10322 10196 10500 10260 18 3130 500 7520 10 1 3510000 367 -2.50 0.35 12 0.04 -4184.00 29508.00 16660 20240513 -37.27 9000 20241206 16.11 12060 -13.35 20250206 10310 1.36 20250311 16660 -37.27 20240513 9000 16.11 20241206 1.85 N 007770 500 17 억 77644 N N 0 N 00 N