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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/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
20250317,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,100,2,0.33,214961000,7028,115.65,30400,30900,30300,39500,21300,30400,30586.37,18.11,0,-1690,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2748,31.09,0.31,12,0.08,981.00,96859.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,3,N,00,N
20250317,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,50,2,0.16,214351150,7008,115.32,30400,30900,30300,39500,21300,30400,30586.64,18.11,0,-1685,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2744,31.04,0.31,12,0.08,981.00,96859.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-50,5,-0.16,182925400,5972,98.27,30400,30900,30300,39500,21300,30400,30630.51,18.11,0,-1985,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2735,30.94,0.31,12,0.07,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,130229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,0,3,0.00,155538700,5071,83.45,30400,30900,30350,39500,21300,30400,30672.19,18.11,0,-2467,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2739,30.99,0.31,12,0.06,981.00,96859.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-50,5,-0.16,146027550,4758,78.30,30400,30900,30350,39500,21300,30400,30690.95,18.11,0,-2467,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2735,30.94,0.31,12,0.05,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-50,5,-0.16,138917900,4524,74.44,30400,30900,30350,39500,21300,30400,30706.87,18.11,0,-2500,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2735,30.94,0.31,12,0.05,981.00,96859.00,40461,20240626,-24.99,25708,20241209,18.06,35105,-13.55,20250225,27801,9.17,20250116,41550,-26.96,20240626,26400,14.96,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,100230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,100,2,0.33,126276300,4109,67.62,30400,30900,30400,39500,21300,30400,30731.64,18.11,0,-2392,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2748,31.09,0.31,12,0.05,981.00,96859.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250317,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30800,400,2,1.32,17880450,583,9.59,30400,30900,30400,39500,21300,30400,30669.73,18.11,0,-244,30733,30566,30383,30216,30033,30650,30300,451,9100,5000,21880,50,1,9010616,2775,31.40,0.32,12,0.01,981.00,96859.00,40461,20240626,-23.88,25708,20241209,19.81,35105,-12.26,20250225,27801,10.79,20250116,41550,-25.87,20240626,26400,16.67,20241209,0.41,N,007690,5000,450 억,,1631374,N,N,2,N,00,N
20250314,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,50,2,0.16,184432925,6077,52.84,30350,30550,30200,39450,21250,30350,30349.34,18.10,0,-1287,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2739,30.99,0.31,12,0.07,981.00,96859.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,2,N,00,N
20250314,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,100,2,0.33,173574325,5720,49.74,30350,30550,30200,39450,21250,30350,30345.16,18.10,0,-1336,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2744,31.04,0.31,12,0.06,981.00,96859.00,40461,20240626,-24.74,25708,20241209,18.45,35105,-13.26,20250225,27801,9.53,20250116,41550,-26.71,20240626,26400,15.34,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,N,00,N
20250314,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,50,2,0.16,136646925,4507,39.19,30350,30550,30200,39450,21250,30350,30318.82,18.10,0,-733,31850,31100,30650,29900,29450,30875,29675,451,9100,5000,21850,50,1,9010616,2739,30.99,0.31,12,0.05,981.00,96859.00,40461,20240626,-24.87,25708,20241209,18.25,35105,-13.40,20250225,27801,9.35,20250116,41550,-26.84,20240626,26400,15.15,20241209,0.40,N,007690,5000,450 억,,1631012,N,N,27,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 20250317 160229 55 60.00 KOSPI 화학 N N N Y 60 N 30500 100 2 0.33 214961000 7028 115.65 30400 30900 30300 39500 21300 30400 30586.37 18.11 0 -1690 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2748 31.09 0.31 12 0.08 981.00 96859.00 40461 20240626 -24.62 25708 20241209 18.64 35105 -13.12 20250225 27801 9.71 20250116 41550 -26.59 20240626 26400 15.53 20241209 0.41 N 007690 5000 450 억 1631374 N N 3 N 00 N
3 20250317 150229 55 60.00 KOSPI 화학 N N N Y 60 N 30450 50 2 0.16 214351150 7008 115.32 30400 30900 30300 39500 21300 30400 30586.64 18.11 0 -1685 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2744 31.04 0.31 12 0.08 981.00 96859.00 40461 20240626 -24.74 25708 20241209 18.45 35105 -13.26 20250225 27801 9.53 20250116 41550 -26.71 20240626 26400 15.34 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
4 20250317 140229 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -50 5 -0.16 182925400 5972 98.27 30400 30900 30300 39500 21300 30400 30630.51 18.11 0 -1985 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2735 30.94 0.31 12 0.07 981.00 96859.00 40461 20240626 -24.99 25708 20241209 18.06 35105 -13.55 20250225 27801 9.17 20250116 41550 -26.96 20240626 26400 14.96 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
5 20250317 130229 55 60.00 KOSPI 화학 N N N Y 60 N 30400 0 3 0.00 155538700 5071 83.45 30400 30900 30350 39500 21300 30400 30672.19 18.11 0 -2467 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2739 30.99 0.31 12 0.06 981.00 96859.00 40461 20240626 -24.87 25708 20241209 18.25 35105 -13.40 20250225 27801 9.35 20250116 41550 -26.84 20240626 26400 15.15 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
6 20250317 120228 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -50 5 -0.16 146027550 4758 78.30 30400 30900 30350 39500 21300 30400 30690.95 18.11 0 -2467 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2735 30.94 0.31 12 0.05 981.00 96859.00 40461 20240626 -24.99 25708 20241209 18.06 35105 -13.55 20250225 27801 9.17 20250116 41550 -26.96 20240626 26400 14.96 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
7 20250317 110228 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -50 5 -0.16 138917900 4524 74.44 30400 30900 30350 39500 21300 30400 30706.87 18.11 0 -2500 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2735 30.94 0.31 12 0.05 981.00 96859.00 40461 20240626 -24.99 25708 20241209 18.06 35105 -13.55 20250225 27801 9.17 20250116 41550 -26.96 20240626 26400 14.96 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
8 20250317 100230 55 60.00 KOSPI 화학 N N N Y 60 N 30500 100 2 0.33 126276300 4109 67.62 30400 30900 30400 39500 21300 30400 30731.64 18.11 0 -2392 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2748 31.09 0.31 12 0.05 981.00 96859.00 40461 20240626 -24.62 25708 20241209 18.64 35105 -13.12 20250225 27801 9.71 20250116 41550 -26.59 20240626 26400 15.53 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
9 20250317 090229 55 60.00 KOSPI 화학 N N N Y 60 N 30800 400 2 1.32 17880450 583 9.59 30400 30900 30400 39500 21300 30400 30669.73 18.11 0 -244 30733 30566 30383 30216 30033 30650 30300 451 9100 5000 21880 50 1 9010616 2775 31.40 0.32 12 0.01 981.00 96859.00 40461 20240626 -23.88 25708 20241209 19.81 35105 -12.26 20250225 27801 10.79 20250116 41550 -25.87 20240626 26400 16.67 20241209 0.41 N 007690 5000 450 억 1631374 N N 2 N 00 N
10 20250314 160228 55 60.00 KOSPI 화학 N N N Y 60 N 30400 50 2 0.16 184432925 6077 52.84 30350 30550 30200 39450 21250 30350 30349.34 18.10 0 -1287 31850 31100 30650 29900 29450 30875 29675 451 9100 5000 21850 50 1 9010616 2739 30.99 0.31 12 0.07 981.00 96859.00 40461 20240626 -24.87 25708 20241209 18.25 35105 -13.40 20250225 27801 9.35 20250116 41550 -26.84 20240626 26400 15.15 20241209 0.40 N 007690 5000 450 억 1631012 N N 2 N 00 N
11 20250314 150230 55 60.00 KOSPI 화학 N N N Y 60 N 30450 100 2 0.33 173574325 5720 49.74 30350 30550 30200 39450 21250 30350 30345.16 18.10 0 -1336 31850 31100 30650 29900 29450 30875 29675 451 9100 5000 21850 50 1 9010616 2744 31.04 0.31 12 0.06 981.00 96859.00 40461 20240626 -24.74 25708 20241209 18.45 35105 -13.26 20250225 27801 9.53 20250116 41550 -26.71 20240626 26400 15.34 20241209 0.40 N 007690 5000 450 억 1631012 N N 27 N 00 N
12 20250314 140228 55 60.00 KOSPI 화학 N N N Y 60 N 30400 50 2 0.16 136646925 4507 39.19 30350 30550 30200 39450 21250 30350 30318.82 18.10 0 -733 31850 31100 30650 29900 29450 30875 29675 451 9100 5000 21850 50 1 9010616 2739 30.99 0.31 12 0.05 981.00 96859.00 40461 20240626 -24.87 25708 20241209 18.25 35105 -13.40 20250225 27801 9.35 20250116 41550 -26.84 20240626 26400 15.15 20241209 0.40 N 007690 5000 450 억 1631012 N N 27 N 00 N