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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-280,5,-2.50,110027070,10120,151.61,11220,11220,10770,14580,7860,11220,10872.24,2.21,0,-103,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.61,0.37,12,0.29,-4184.00,29508.00,16660,20240513,-34.33,9000,20241206,21.56,12060,-9.29,20250206,10460,4.59,20250123,16660,-34.33,20240513,9000,21.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10770,-450,5,-4.01,100453900,9245,138.50,11220,11220,10770,14580,7860,11220,10865.75,2.21,0,53,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,378,-2.57,0.36,12,0.26,-4184.00,29508.00,16660,20240513,-35.35,9000,20241206,19.67,12060,-10.70,20250206,10460,2.96,20250123,16660,-35.35,20240513,9000,19.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-300,5,-2.67,28186120,2575,38.58,11220,11220,10910,14580,7860,11220,10946.07,2.21,0,-22,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,383,-2.61,0.37,12,0.07,-4184.00,29508.00,16660,20240513,-34.45,9000,20241206,21.33,12060,-9.45,20250206,10460,4.40,20250123,16660,-34.45,20240513,9000,21.33,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,130226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-280,5,-2.50,18049360,1647,24.67,11220,11220,10910,14580,7860,11220,10958.93,2.21,0,-20,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.61,0.37,12,0.05,-4184.00,29508.00,16660,20240513,-34.33,9000,20241206,21.56,12060,-9.29,20250206,10460,4.59,20250123,16660,-34.33,20240513,9000,21.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,120226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-270,5,-2.41,12009060,1095,16.40,11220,11220,10910,14580,7860,11220,10967.18,2.21,0,-21,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.62,0.37,12,0.03,-4184.00,29508.00,16660,20240513,-34.27,9000,20241206,21.67,12060,-9.20,20250206,10460,4.68,20250123,16660,-34.27,20240513,9000,21.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,110225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,-100,5,-0.89,11007260,1004,15.04,11220,11220,10910,14580,7860,11220,10963.41,2.21,0,-21,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,390,-2.66,0.38,12,0.03,-4184.00,29508.00,16660,20240513,-33.25,9000,20241206,23.56,12060,-7.79,20250206,10460,6.31,20250123,16660,-33.25,20240513,9000,23.56,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
20250307,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-70,5,-0.62,5024760,458,6.86,11220,11220,10950,14580,7860,11220,10971.09,2.21,0,33,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,391,-2.66,0.38,12,0.01,-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,,77609,N,N,0,N,00,N
20250307,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,-270,5,-2.41,1098050,100,1.50,11220,11220,10950,14580,7860,11220,10980.50,2.21,0,0,11426,11322,11136,11032,10846,11375,11085,18,3360,500,8070,10,1,3510000,384,-2.62,0.37,12,0.00,-4184.00,29508.00,16660,20240513,-34.27,9000,20241206,21.67,12060,-9.20,20250206,10460,4.68,20250123,16660,-34.27,20240513,9000,21.67,20241206,1.79,N,007770,500,17 억,,77609,N,N,0,N,00,N
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
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 20250307 160225 57 100.00 KOSDAQ 화학 N N N N N 10940 -280 5 -2.50 110027070 10120 151.61 11220 11220 10770 14580 7860 11220 10872.24 2.21 0 -103 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 384 -2.61 0.37 12 0.29 -4184.00 29508.00 16660 20240513 -34.33 9000 20241206 21.56 12060 -9.29 20250206 10460 4.59 20250123 16660 -34.33 20240513 9000 21.56 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
3 20250307 150226 57 100.00 KOSDAQ 화학 N N N N N 10770 -450 5 -4.01 100453900 9245 138.50 11220 11220 10770 14580 7860 11220 10865.75 2.21 0 53 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 378 -2.57 0.36 12 0.26 -4184.00 29508.00 16660 20240513 -35.35 9000 20241206 19.67 12060 -10.70 20250206 10460 2.96 20250123 16660 -35.35 20240513 9000 19.67 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
4 20250307 140225 57 100.00 KOSDAQ 화학 N N N N N 10920 -300 5 -2.67 28186120 2575 38.58 11220 11220 10910 14580 7860 11220 10946.07 2.21 0 -22 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 383 -2.61 0.37 12 0.07 -4184.00 29508.00 16660 20240513 -34.45 9000 20241206 21.33 12060 -9.45 20250206 10460 4.40 20250123 16660 -34.45 20240513 9000 21.33 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
5 20250307 130226 57 100.00 KOSDAQ 화학 N N N N N 10940 -280 5 -2.50 18049360 1647 24.67 11220 11220 10910 14580 7860 11220 10958.93 2.21 0 -20 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 384 -2.61 0.37 12 0.05 -4184.00 29508.00 16660 20240513 -34.33 9000 20241206 21.56 12060 -9.29 20250206 10460 4.59 20250123 16660 -34.33 20240513 9000 21.56 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
6 20250307 120226 57 100.00 KOSDAQ 화학 N N N N N 10950 -270 5 -2.41 12009060 1095 16.40 11220 11220 10910 14580 7860 11220 10967.18 2.21 0 -21 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 384 -2.62 0.37 12 0.03 -4184.00 29508.00 16660 20240513 -34.27 9000 20241206 21.67 12060 -9.20 20250206 10460 4.68 20250123 16660 -34.27 20240513 9000 21.67 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
7 20250307 110225 57 100.00 KOSDAQ 화학 N N N N N 11120 -100 5 -0.89 11007260 1004 15.04 11220 11220 10910 14580 7860 11220 10963.41 2.21 0 -21 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 390 -2.66 0.38 12 0.03 -4184.00 29508.00 16660 20240513 -33.25 9000 20241206 23.56 12060 -7.79 20250206 10460 6.31 20250123 16660 -33.25 20240513 9000 23.56 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
8 20250307 100225 57 100.00 KOSDAQ 화학 N N N N N 11150 -70 5 -0.62 5024760 458 6.86 11220 11220 10950 14580 7860 11220 10971.09 2.21 0 33 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 391 -2.66 0.38 12 0.01 -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 77609 N N 0 N 00 N
9 20250307 090226 57 100.00 KOSDAQ 화학 N N N N N 10950 -270 5 -2.41 1098050 100 1.50 11220 11220 10950 14580 7860 11220 10980.50 2.21 0 0 11426 11322 11136 11032 10846 11375 11085 18 3360 500 8070 10 1 3510000 384 -2.62 0.37 12 0.00 -4184.00 29508.00 16660 20240513 -34.27 9000 20241206 21.67 12060 -9.20 20250206 10460 4.68 20250123 16660 -34.27 20240513 9000 21.67 20241206 1.79 N 007770 500 17 억 77609 N N 0 N 00 N
10 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
11 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
12 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