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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20250401.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
20250411,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-50,5,-0.17,156707100,5413,111.68,29400,29400,28350,38200,20600,29400,28950.14,18.49,0,818,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2718,30.73,0.31,12,0.06,955.00,94242.00,40461,20240626,-27.46,25708,20241209,14.17,35105,-16.39,20250225,27801,5.57,20250116,41550,-29.36,20240626,26400,11.17,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,407,N,00,N
20250411,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29100,-300,5,-1.02,135707550,4694,96.84,29400,29400,28350,38200,20600,29400,28910.85,18.49,0,732,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2695,30.47,0.31,12,0.05,955.00,94242.00,40461,20240626,-28.08,25708,20241209,13.19,35105,-17.11,20250225,27801,4.67,20250116,41550,-29.96,20240626,26400,10.23,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28900,-500,5,-1.70,125883350,4355,89.85,29400,29400,28350,38200,20600,29400,28905.48,18.49,0,709,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2676,30.26,0.31,12,0.05,955.00,94242.00,40461,20240626,-28.57,25708,20241209,12.42,35105,-17.68,20250225,27801,3.95,20250116,41550,-30.45,20240626,26400,9.47,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,-400,5,-1.36,109790550,3798,78.36,29400,29400,28350,38200,20600,29400,28907.46,18.49,0,728,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2686,30.37,0.31,12,0.04,955.00,94242.00,40461,20240626,-28.33,25708,20241209,12.81,35105,-17.39,20250225,27801,4.31,20250116,41550,-30.20,20240626,26400,9.85,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28950,-450,5,-1.53,76355300,2637,54.40,29400,29400,28350,38200,20600,29400,28955.37,18.49,0,399,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2681,30.31,0.31,12,0.03,955.00,94242.00,40461,20240626,-28.45,25708,20241209,12.61,35105,-17.53,20250225,27801,4.13,20250116,41550,-30.32,20240626,26400,9.66,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28850,-550,5,-1.87,43776550,1511,31.17,29400,29400,28350,38200,20600,29400,28971.91,18.49,0,120,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2672,30.21,0.31,12,0.02,955.00,94242.00,40461,20240626,-28.70,25708,20241209,12.22,35105,-17.82,20250225,27801,3.77,20250116,41550,-30.57,20240626,26400,9.28,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28900,-500,5,-1.70,21584300,742,15.31,29400,29400,28350,38200,20600,29400,29089.35,18.49,0,-148,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2676,30.26,0.31,12,0.01,955.00,94242.00,40461,20240626,-28.57,25708,20241209,12.42,35105,-17.68,20250225,27801,3.95,20250116,41550,-30.45,20240626,26400,9.47,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250411,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,0,3,0.00,616250,21,0.43,29400,29400,28350,38200,20600,29400,29345.24,18.49,0,-1,30166,29782,29116,28732,28066,29975,28925,463,8800,5000,21160,50,1,9260832,2723,30.79,0.31,12,0.00,955.00,94242.00,40461,20240626,-27.34,25708,20241209,14.36,35105,-16.25,20250225,27801,5.75,20250116,41550,-29.24,20240626,26400,11.36,20241209,0.34,Y,007690,5000,463 억,,1712119,N,N,98,N,00,N
20250410,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,1500,2,5.38,141491000,4847,81.26,28650,29500,28450,36250,19550,27900,29191.46,18.46,0,2282,28766,28332,28116,27682,27466,28225,27575,463,8350,5000,20080,50,1,9260832,2723,30.79,0.31,12,0.05,955.00,94242.00,40461,20240626,-27.34,25708,20241209,14.36,35105,-16.25,20250225,27801,5.75,20250116,41550,-29.24,20240626,26400,11.36,20241209,0.36,Y,007690,5000,463 억,,1709931,N,N,98,N,00,N
20250410,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,1600,2,5.73,132167150,4529,75.93,28650,29500,28450,36250,19550,27900,29182.41,18.46,0,2268,28766,28332,28116,27682,27466,28225,27575,463,8350,5000,20080,50,1,9260832,2732,30.89,0.31,12,0.05,955.00,94242.00,40461,20240626,-27.09,25708,20241209,14.75,35105,-15.97,20250225,27801,6.11,20250116,41550,-29.00,20240626,26400,11.74,20241209,0.36,Y,007690,5000,463 억,,1709931,N,N,253,N,00,N
20250410,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29250,1350,2,4.84,92220400,3169,53.13,28650,29350,28450,36250,19550,27900,29100.79,18.46,0,1416,28766,28332,28116,27682,27466,28225,27575,463,8350,5000,20080,50,1,9260832,2709,30.63,0.31,12,0.03,955.00,94242.00,40461,20240626,-27.71,25708,20241209,13.78,35105,-16.68,20250225,27801,5.21,20250116,41550,-29.60,20240626,26400,10.80,20241209,0.36,Y,007690,5000,463 억,,1709931,N,N,253,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 20250411 160223 55 60.00 KOSPI 화학 N N N Y 60 N 29350 -50 5 -0.17 156707100 5413 111.68 29400 29400 28350 38200 20600 29400 28950.14 18.49 0 818 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2718 30.73 0.31 12 0.06 955.00 94242.00 40461 20240626 -27.46 25708 20241209 14.17 35105 -16.39 20250225 27801 5.57 20250116 41550 -29.36 20240626 26400 11.17 20241209 0.34 Y 007690 5000 463 억 1712119 N N 407 N 00 N
3 20250411 150224 55 60.00 KOSPI 화학 N N N Y 60 N 29100 -300 5 -1.02 135707550 4694 96.84 29400 29400 28350 38200 20600 29400 28910.85 18.49 0 732 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2695 30.47 0.31 12 0.05 955.00 94242.00 40461 20240626 -28.08 25708 20241209 13.19 35105 -17.11 20250225 27801 4.67 20250116 41550 -29.96 20240626 26400 10.23 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
4 20250411 140224 55 60.00 KOSPI 화학 N N N Y 60 N 28900 -500 5 -1.70 125883350 4355 89.85 29400 29400 28350 38200 20600 29400 28905.48 18.49 0 709 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2676 30.26 0.31 12 0.05 955.00 94242.00 40461 20240626 -28.57 25708 20241209 12.42 35105 -17.68 20250225 27801 3.95 20250116 41550 -30.45 20240626 26400 9.47 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
5 20250411 130225 55 60.00 KOSPI 화학 N N N Y 60 N 29000 -400 5 -1.36 109790550 3798 78.36 29400 29400 28350 38200 20600 29400 28907.46 18.49 0 728 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2686 30.37 0.31 12 0.04 955.00 94242.00 40461 20240626 -28.33 25708 20241209 12.81 35105 -17.39 20250225 27801 4.31 20250116 41550 -30.20 20240626 26400 9.85 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
6 20250411 120224 55 60.00 KOSPI 화학 N N N Y 60 N 28950 -450 5 -1.53 76355300 2637 54.40 29400 29400 28350 38200 20600 29400 28955.37 18.49 0 399 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2681 30.31 0.31 12 0.03 955.00 94242.00 40461 20240626 -28.45 25708 20241209 12.61 35105 -17.53 20250225 27801 4.13 20250116 41550 -30.32 20240626 26400 9.66 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
7 20250411 110223 55 60.00 KOSPI 화학 N N N Y 60 N 28850 -550 5 -1.87 43776550 1511 31.17 29400 29400 28350 38200 20600 29400 28971.91 18.49 0 120 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2672 30.21 0.31 12 0.02 955.00 94242.00 40461 20240626 -28.70 25708 20241209 12.22 35105 -17.82 20250225 27801 3.77 20250116 41550 -30.57 20240626 26400 9.28 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
8 20250411 100224 55 60.00 KOSPI 화학 N N N Y 60 N 28900 -500 5 -1.70 21584300 742 15.31 29400 29400 28350 38200 20600 29400 29089.35 18.49 0 -148 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2676 30.26 0.31 12 0.01 955.00 94242.00 40461 20240626 -28.57 25708 20241209 12.42 35105 -17.68 20250225 27801 3.95 20250116 41550 -30.45 20240626 26400 9.47 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
9 20250411 090225 55 60.00 KOSPI 화학 N N N Y 60 N 29400 0 3 0.00 616250 21 0.43 29400 29400 28350 38200 20600 29400 29345.24 18.49 0 -1 30166 29782 29116 28732 28066 29975 28925 463 8800 5000 21160 50 1 9260832 2723 30.79 0.31 12 0.00 955.00 94242.00 40461 20240626 -27.34 25708 20241209 14.36 35105 -16.25 20250225 27801 5.75 20250116 41550 -29.24 20240626 26400 11.36 20241209 0.34 Y 007690 5000 463 억 1712119 N N 98 N 00 N
10 20250410 160223 55 60.00 KOSPI 화학 N N N Y 60 N 29400 1500 2 5.38 141491000 4847 81.26 28650 29500 28450 36250 19550 27900 29191.46 18.46 0 2282 28766 28332 28116 27682 27466 28225 27575 463 8350 5000 20080 50 1 9260832 2723 30.79 0.31 12 0.05 955.00 94242.00 40461 20240626 -27.34 25708 20241209 14.36 35105 -16.25 20250225 27801 5.75 20250116 41550 -29.24 20240626 26400 11.36 20241209 0.36 Y 007690 5000 463 억 1709931 N N 98 N 00 N
11 20250410 150223 55 60.00 KOSPI 화학 N N N Y 60 N 29500 1600 2 5.73 132167150 4529 75.93 28650 29500 28450 36250 19550 27900 29182.41 18.46 0 2268 28766 28332 28116 27682 27466 28225 27575 463 8350 5000 20080 50 1 9260832 2732 30.89 0.31 12 0.05 955.00 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 0.36 Y 007690 5000 463 억 1709931 N N 253 N 00 N
12 20250410 140223 55 60.00 KOSPI 화학 N N N Y 60 N 29250 1350 2 4.84 92220400 3169 53.13 28650 29350 28450 36250 19550 27900 29100.79 18.46 0 1416 28766 28332 28116 27682 27466 28225 27575 463 8350 5000 20080 50 1 9260832 2709 30.63 0.31 12 0.03 955.00 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 0.36 Y 007690 5000 463 억 1709931 N N 253 N 00 N