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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007690/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,700,2,2.39,85470500,2887,51.00,29800,30000,29250,38050,20550,29300,29605.30,18.46,0,-884,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2703,31.41,0.32,12,0.03,955.00,94242.00,40461,20240626,-25.85,25708,20241209,16.70,35105,-14.54,20250225,27801,7.91,20250116,41550,-27.80,20240626,26400,13.64,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,14,N,00,N
20250401,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,600,2,2.05,84213250,2845,50.26,29800,30000,29250,38050,20550,29300,29600.44,18.46,0,-850,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2694,31.31,0.32,12,0.03,955.00,94242.00,40461,20240626,-26.10,25708,20241209,16.31,35105,-14.83,20250225,27801,7.55,20250116,41550,-28.04,20240626,26400,13.26,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,600,2,2.05,76193900,2577,45.52,29800,30000,29250,38050,20550,29300,29566.90,18.46,0,-826,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2694,31.31,0.32,12,0.03,955.00,94242.00,40461,20240626,-26.10,25708,20241209,16.31,35105,-14.83,20250225,27801,7.55,20250116,41550,-28.04,20240626,26400,13.26,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,130217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29850,550,2,1.88,69492125,2353,41.57,29800,30000,29250,38050,20550,29300,29533.41,18.46,0,-837,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2690,31.26,0.32,12,0.03,955.00,94242.00,40461,20240626,-26.23,25708,20241209,16.11,35105,-14.97,20250225,27801,7.37,20250116,41550,-28.16,20240626,26400,13.07,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,120218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29750,450,2,1.54,64416975,2183,38.56,29800,30000,29250,38050,20550,29300,29508.46,18.46,0,-859,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2681,31.15,0.32,12,0.02,955.00,94242.00,40461,20240626,-26.47,25708,20241209,15.72,35105,-15.25,20250225,27801,7.01,20250116,41550,-28.40,20240626,26400,12.69,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,200,2,0.68,55613225,1886,33.32,29800,30000,29250,38050,20550,29300,29487.39,18.46,0,-906,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2658,30.89,0.31,12,0.02,955.00,94242.00,40461,20240626,-27.09,25708,20241209,14.75,35105,-15.97,20250225,27801,6.11,20250116,41550,-29.00,20240626,26400,11.74,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,100215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29250,-50,5,-0.17,41233725,1396,24.66,29800,30000,29250,38050,20550,29300,29537.05,18.46,0,-853,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2636,30.63,0.31,12,0.02,955.00,94242.00,40461,20240626,-27.71,25708,20241209,13.78,35105,-16.68,20250225,27801,5.21,20250116,41550,-29.60,20240626,26400,10.80,20241209,0.41,Y,007690,5000,450 억,,1663517,N,N,0,N,00,N
20250401,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,200,2,0.68,10039900,337,5.95,29800,30000,29500,38050,20550,29300,29791.99,18.46,0,-222,30333,29816,29533,29016,28733,29675,28875,451,8750,5000,21090,50,1,9010616,2658,30.89,0.31,12,0.00,955.00,94242.00,40461,20240626,-27.09,25708,20241209,14.75,35105,-15.97,20250225,27801,6.11,20250116,41550,-29.00,20240626,26400,11.74,20241209,0.41,Y,007690,5000,450 억,,1663517,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 20250401 160218 55 60.00 KOSPI 화학 N N N Y 60 N 30000 700 2 2.39 85470500 2887 51.00 29800 30000 29250 38050 20550 29300 29605.30 18.46 0 -884 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2703 31.41 0.32 12 0.03 955.00 94242.00 40461 20240626 -25.85 25708 20241209 16.70 35105 -14.54 20250225 27801 7.91 20250116 41550 -27.80 20240626 26400 13.64 20241209 0.41 Y 007690 5000 450 억 1663517 N N 14 N 00 N
3 20250401 150217 55 60.00 KOSPI 화학 N N N Y 60 N 29900 600 2 2.05 84213250 2845 50.26 29800 30000 29250 38050 20550 29300 29600.44 18.46 0 -850 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2694 31.31 0.32 12 0.03 955.00 94242.00 40461 20240626 -26.10 25708 20241209 16.31 35105 -14.83 20250225 27801 7.55 20250116 41550 -28.04 20240626 26400 13.26 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
4 20250401 140217 55 60.00 KOSPI 화학 N N N Y 60 N 29900 600 2 2.05 76193900 2577 45.52 29800 30000 29250 38050 20550 29300 29566.90 18.46 0 -826 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2694 31.31 0.32 12 0.03 955.00 94242.00 40461 20240626 -26.10 25708 20241209 16.31 35105 -14.83 20250225 27801 7.55 20250116 41550 -28.04 20240626 26400 13.26 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
5 20250401 130217 55 60.00 KOSPI 화학 N N N Y 60 N 29850 550 2 1.88 69492125 2353 41.57 29800 30000 29250 38050 20550 29300 29533.41 18.46 0 -837 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2690 31.26 0.32 12 0.03 955.00 94242.00 40461 20240626 -26.23 25708 20241209 16.11 35105 -14.97 20250225 27801 7.37 20250116 41550 -28.16 20240626 26400 13.07 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
6 20250401 120218 55 60.00 KOSPI 화학 N N N Y 60 N 29750 450 2 1.54 64416975 2183 38.56 29800 30000 29250 38050 20550 29300 29508.46 18.46 0 -859 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2681 31.15 0.32 12 0.02 955.00 94242.00 40461 20240626 -26.47 25708 20241209 15.72 35105 -15.25 20250225 27801 7.01 20250116 41550 -28.40 20240626 26400 12.69 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
7 20250401 110217 55 60.00 KOSPI 화학 N N N Y 60 N 29500 200 2 0.68 55613225 1886 33.32 29800 30000 29250 38050 20550 29300 29487.39 18.46 0 -906 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2658 30.89 0.31 12 0.02 955.00 94242.00 40461 20240626 -27.09 25708 20241209 14.75 35105 -15.97 20250225 27801 6.11 20250116 41550 -29.00 20240626 26400 11.74 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
8 20250401 100215 55 60.00 KOSPI 화학 N N N Y 60 N 29250 -50 5 -0.17 41233725 1396 24.66 29800 30000 29250 38050 20550 29300 29537.05 18.46 0 -853 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2636 30.63 0.31 12 0.02 955.00 94242.00 40461 20240626 -27.71 25708 20241209 13.78 35105 -16.68 20250225 27801 5.21 20250116 41550 -29.60 20240626 26400 10.80 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N
9 20250401 090216 55 60.00 KOSPI 화학 N N N Y 60 N 29500 200 2 0.68 10039900 337 5.95 29800 30000 29500 38050 20550 29300 29791.99 18.46 0 -222 30333 29816 29533 29016 28733 29675 28875 451 8750 5000 21090 50 1 9010616 2658 30.89 0.31 12 0.00 955.00 94242.00 40461 20240626 -27.09 25708 20241209 14.75 35105 -15.97 20250225 27801 6.11 20250116 41550 -29.00 20240626 26400 11.74 20241209 0.41 Y 007690 5000 450 억 1663517 N N 0 N 00 N