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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,-10,5,-0.08,33169640,2862,31.15,11800,12000,11460,15340,8260,11800,11589.67,2.23,0,38,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,414,-2.82,0.40,12,0.08,-4184.00,29508.00,16750,20240214,-29.61,9000,20241206,31.00,12060,-2.24,20250206,10460,12.72,20250123,16660,-29.23,20240513,9000,31.00,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,120230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-150,5,-1.27,31560260,2725,29.66,11800,12000,11460,15340,8260,11800,11581.75,2.23,0,64,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,409,-2.78,0.39,12,0.08,-4184.00,29508.00,16750,20240214,-30.45,9000,20241206,29.44,12060,-3.40,20250206,10460,11.38,20250123,16660,-30.07,20240513,9000,29.44,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,110230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-150,5,-1.27,30348660,2621,28.53,11800,12000,11460,15340,8260,11800,11579.04,2.23,0,109,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,409,-2.78,0.39,12,0.07,-4184.00,29508.00,16750,20240214,-30.45,9000,20241206,29.44,12060,-3.40,20250206,10460,11.38,20250123,16660,-30.07,20240513,9000,29.44,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,100230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11850,50,2,0.42,21407030,1852,20.16,11800,12000,11460,15340,8260,11800,11558.87,2.23,0,263,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,416,-2.83,0.40,12,0.05,-4184.00,29508.00,16750,20240214,-29.25,9000,20241206,31.67,12060,-1.74,20250206,10460,13.29,20250123,16660,-28.87,20240513,9000,31.67,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250218,090230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11710,-90,5,-0.76,691870,59,0.64,11800,11800,11710,15340,8260,11800,11726.61,2.23,0,13,12486,12142,11716,11372,10946,12315,11545,18,3540,500,8490,10,1,3510000,411,-2.80,0.40,12,0.00,-4184.00,29508.00,16750,20240214,-30.09,9000,20241206,30.11,12060,-2.90,20250206,10460,11.95,20250123,16660,-29.71,20240513,9000,30.11,20241206,1.72,N,007770,500,17 억,,78128,N,N,0,N,00,N
20250217,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,260,2,2.25,107536870,9188,193.84,11630,12060,11290,15000,8080,11540,11704.05,2.22,0,52,12080,11810,11430,11160,10780,11620,10970,18,3460,500,8300,10,1,3510000,414,-2.82,0.40,12,0.26,-4184.00,29508.00,16750,20240214,-29.55,9000,20241206,31.11,12060,0.00,20250206,10460,12.81,20250123,16660,-29.17,20240513,9000,31.11,20241206,1.72,N,007770,500,17 억,,78072,N,N,0,N,00,N
20250217,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,200,2,1.73,82957760,7106,149.92,11630,12060,11290,15000,8080,11540,11674.33,2.22,0,72,12080,11810,11430,11160,10780,11620,10970,18,3460,500,8300,10,1,3510000,412,-2.81,0.40,12,0.20,-4184.00,29508.00,16750,20240214,-29.91,9000,20241206,30.44,12060,0.00,20250206,10460,12.24,20250123,16660,-29.53,20240513,9000,30.44,20241206,1.72,N,007770,500,17 억,,78072,N,N,0,N,00,N
20250217,140229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11550,10,2,0.09,31864020,2763,58.29,11630,11800,11290,15000,8080,11540,11532.40,2.22,0,-3,12080,11810,11430,11160,10780,11620,10970,18,3460,500,8300,10,1,3510000,405,-2.76,0.39,12,0.08,-4184.00,29508.00,16750,20240214,-31.04,9000,20241206,28.33,12060,-4.23,20250206,10460,10.42,20250123,16660,-30.67,20240513,9000,28.33,20241206,1.72,N,007770,500,17 억,,78072,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 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
3 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
4 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
5 20250218 130229 57 100.00 KOSDAQ 화학 N N N N N 11790 -10 5 -0.08 33169640 2862 31.15 11800 12000 11460 15340 8260 11800 11589.67 2.23 0 38 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 414 -2.82 0.40 12 0.08 -4184.00 29508.00 16750 20240214 -29.61 9000 20241206 31.00 12060 -2.24 20250206 10460 12.72 20250123 16660 -29.23 20240513 9000 31.00 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
6 20250218 120230 57 100.00 KOSDAQ 화학 N N N N N 11650 -150 5 -1.27 31560260 2725 29.66 11800 12000 11460 15340 8260 11800 11581.75 2.23 0 64 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 409 -2.78 0.39 12 0.08 -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 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
7 20250218 110230 57 100.00 KOSDAQ 화학 N N N N N 11650 -150 5 -1.27 30348660 2621 28.53 11800 12000 11460 15340 8260 11800 11579.04 2.23 0 109 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 409 -2.78 0.39 12 0.07 -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 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
8 20250218 100230 57 100.00 KOSDAQ 화학 N N N N N 11850 50 2 0.42 21407030 1852 20.16 11800 12000 11460 15340 8260 11800 11558.87 2.23 0 263 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 416 -2.83 0.40 12 0.05 -4184.00 29508.00 16750 20240214 -29.25 9000 20241206 31.67 12060 -1.74 20250206 10460 13.29 20250123 16660 -28.87 20240513 9000 31.67 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
9 20250218 090230 57 100.00 KOSDAQ 화학 N N N N N 11710 -90 5 -0.76 691870 59 0.64 11800 11800 11710 15340 8260 11800 11726.61 2.23 0 13 12486 12142 11716 11372 10946 12315 11545 18 3540 500 8490 10 1 3510000 411 -2.80 0.40 12 0.00 -4184.00 29508.00 16750 20240214 -30.09 9000 20241206 30.11 12060 -2.90 20250206 10460 11.95 20250123 16660 -29.71 20240513 9000 30.11 20241206 1.72 N 007770 500 17 억 78128 N N 0 N 00 N
10 20250217 160229 57 100.00 KOSDAQ 화학 N N N N N 11800 260 2 2.25 107536870 9188 193.84 11630 12060 11290 15000 8080 11540 11704.05 2.22 0 52 12080 11810 11430 11160 10780 11620 10970 18 3460 500 8300 10 1 3510000 414 -2.82 0.40 12 0.26 -4184.00 29508.00 16750 20240214 -29.55 9000 20241206 31.11 12060 0.00 20250206 10460 12.81 20250123 16660 -29.17 20240513 9000 31.11 20241206 1.72 N 007770 500 17 억 78072 N N 0 N 00 N
11 20250217 150230 57 100.00 KOSDAQ 화학 N N N N N 11740 200 2 1.73 82957760 7106 149.92 11630 12060 11290 15000 8080 11540 11674.33 2.22 0 72 12080 11810 11430 11160 10780 11620 10970 18 3460 500 8300 10 1 3510000 412 -2.81 0.40 12 0.20 -4184.00 29508.00 16750 20240214 -29.91 9000 20241206 30.44 12060 0.00 20250206 10460 12.24 20250123 16660 -29.53 20240513 9000 30.44 20241206 1.72 N 007770 500 17 억 78072 N N 0 N 00 N
12 20250217 140229 57 100.00 KOSDAQ 화학 N N N N N 11550 10 2 0.09 31864020 2763 58.29 11630 11800 11290 15000 8080 11540 11532.40 2.22 0 -3 12080 11810 11430 11160 10780 11620 10970 18 3460 500 8300 10 1 3510000 405 -2.76 0.39 12 0.08 -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 1.72 N 007770 500 17 억 78072 N N 0 N 00 N