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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31850,300,2,0.95,646038075,20288,85.02,31750,32150,31450,41000,22100,31550,31843.36,18.49,0,4368,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2950,33.35,0.34,12,0.22,955.00,94242.00,40461,20240626,-21.28,25708,20241209,23.89,35105,-9.27,20250225,27801,14.56,20250116,41550,-23.35,20240626,26400,20.64,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,582,N,00,N
20250421,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32050,500,2,1.58,622489125,19550,81.93,31750,32150,31450,41000,22100,31550,31840.88,18.49,0,4216,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2968,33.56,0.34,12,0.21,955.00,94242.00,40461,20240626,-20.79,25708,20241209,24.67,35105,-8.70,20250225,27801,15.28,20250116,41550,-22.86,20240626,26400,21.40,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31800,250,2,0.79,548477925,17236,72.23,31750,32150,31450,41000,22100,31550,31821.65,18.49,0,3137,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2945,33.30,0.34,12,0.19,955.00,94242.00,40461,20240626,-21.41,25708,20241209,23.70,35105,-9.41,20250225,27801,14.38,20250116,41550,-23.47,20240626,26400,20.45,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,130227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32000,450,2,1.43,524585075,16488,69.10,31750,32150,31450,41000,22100,31550,31816.17,18.49,0,3354,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2963,33.51,0.34,12,0.18,955.00,94242.00,40461,20240626,-20.91,25708,20241209,24.47,35105,-8.84,20250225,27801,15.10,20250116,41550,-22.98,20240626,26400,21.21,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,120227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31900,350,2,1.11,450075525,14155,59.32,31750,32150,31450,41000,22100,31550,31796.22,18.49,0,2868,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2954,33.40,0.34,12,0.15,955.00,94242.00,40461,20240626,-21.16,25708,20241209,24.09,35105,-9.13,20250225,27801,14.74,20250116,41550,-23.23,20240626,26400,20.83,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31950,400,2,1.27,391925700,12335,51.69,31750,32150,31450,41000,22100,31550,31773.47,18.49,0,2940,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2959,33.46,0.34,12,0.13,955.00,94242.00,40461,20240626,-21.04,25708,20241209,24.28,35105,-8.99,20250225,27801,14.92,20250116,41550,-23.10,20240626,26400,21.02,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31750,200,2,0.63,276149350,8697,36.45,31750,32150,31450,41000,22100,31550,31752.25,18.49,0,1506,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2940,33.25,0.34,12,0.09,955.00,94242.00,40461,20240626,-21.53,25708,20241209,23.50,35105,-9.56,20250225,27801,14.20,20250116,41550,-23.59,20240626,26400,20.27,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250421,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,50,2,0.16,45834950,1446,6.06,31750,31900,31600,41000,22100,31550,31697.75,18.49,0,-521,34416,32982,31266,29832,28116,33700,30550,463,9450,5000,22710,50,1,9260832,2926,33.09,0.34,12,0.02,955.00,94242.00,40461,20240626,-21.90,25708,20241209,22.92,35105,-9.98,20250225,27801,13.66,20250116,41550,-23.95,20240626,26400,19.70,20241209,0.33,Y,007690,5000,463 억,,1712096,N,N,177,N,00,N
20250418,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,1800,2,6.05,694246500,22474,990.48,29750,32700,29550,38650,20850,29750,30885.84,18.49,0,39,30150,29950,29650,29450,29150,30050,29550,463,8900,5000,21420,50,1,9260832,2922,33.04,0.33,12,0.24,955.00,94242.00,40461,20240626,-22.02,25708,20241209,22.72,35105,-10.13,20250225,27801,13.49,20250116,41550,-24.07,20240626,26400,19.51,20241209,0.33,Y,007690,5000,463 억,,1712077,N,N,177,N,00,N
20250418,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30850,1100,2,3.70,503489150,16356,720.85,29750,32700,29550,38650,20850,29750,30783.15,18.49,0,-1023,30150,29950,29650,29450,29150,30050,29550,463,8900,5000,21420,50,1,9260832,2857,32.30,0.33,12,0.18,955.00,94242.00,40461,20240626,-23.75,25708,20241209,20.00,35105,-12.12,20250225,27801,10.97,20250116,41550,-25.75,20240626,26400,16.86,20241209,0.33,Y,007690,5000,463 억,,1712077,N,N,52,N,00,N
20250418,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29750,0,3,0.00,83332950,2799,123.36,29750,30000,29600,38650,20850,29750,29772.40,18.49,0,-359,30150,29950,29650,29450,29150,30050,29550,463,8900,5000,21420,50,1,9260832,2755,31.15,0.32,12,0.03,955.00,94242.00,40461,20240626,-26.47,25708,20241209,15.72,35105,-15.25,20250225,27801,7.01,20250116,41550,-28.40,20240626,26400,12.69,20241209,0.33,Y,007690,5000,463 억,,1712077,N,N,52,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 20250421 160223 55 60.00 KOSPI 화학 N N N Y 60 N 31850 300 2 0.95 646038075 20288 85.02 31750 32150 31450 41000 22100 31550 31843.36 18.49 0 4368 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2950 33.35 0.34 12 0.22 955.00 94242.00 40461 20240626 -21.28 25708 20241209 23.89 35105 -9.27 20250225 27801 14.56 20250116 41550 -23.35 20240626 26400 20.64 20241209 0.33 Y 007690 5000 463 억 1712096 N N 582 N 00 N
3 20250421 150226 55 60.00 KOSPI 화학 N N N Y 60 N 32050 500 2 1.58 622489125 19550 81.93 31750 32150 31450 41000 22100 31550 31840.88 18.49 0 4216 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2968 33.56 0.34 12 0.21 955.00 94242.00 40461 20240626 -20.79 25708 20241209 24.67 35105 -8.70 20250225 27801 15.28 20250116 41550 -22.86 20240626 26400 21.40 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
4 20250421 140227 55 60.00 KOSPI 화학 N N N Y 60 N 31800 250 2 0.79 548477925 17236 72.23 31750 32150 31450 41000 22100 31550 31821.65 18.49 0 3137 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2945 33.30 0.34 12 0.19 955.00 94242.00 40461 20240626 -21.41 25708 20241209 23.70 35105 -9.41 20250225 27801 14.38 20250116 41550 -23.47 20240626 26400 20.45 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
5 20250421 130227 55 60.00 KOSPI 화학 N N N Y 60 N 32000 450 2 1.43 524585075 16488 69.10 31750 32150 31450 41000 22100 31550 31816.17 18.49 0 3354 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2963 33.51 0.34 12 0.18 955.00 94242.00 40461 20240626 -20.91 25708 20241209 24.47 35105 -8.84 20250225 27801 15.10 20250116 41550 -22.98 20240626 26400 21.21 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
6 20250421 120227 55 60.00 KOSPI 화학 N N N Y 60 N 31900 350 2 1.11 450075525 14155 59.32 31750 32150 31450 41000 22100 31550 31796.22 18.49 0 2868 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2954 33.40 0.34 12 0.15 955.00 94242.00 40461 20240626 -21.16 25708 20241209 24.09 35105 -9.13 20250225 27801 14.74 20250116 41550 -23.23 20240626 26400 20.83 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
7 20250421 110227 55 60.00 KOSPI 화학 N N N Y 60 N 31950 400 2 1.27 391925700 12335 51.69 31750 32150 31450 41000 22100 31550 31773.47 18.49 0 2940 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2959 33.46 0.34 12 0.13 955.00 94242.00 40461 20240626 -21.04 25708 20241209 24.28 35105 -8.99 20250225 27801 14.92 20250116 41550 -23.10 20240626 26400 21.02 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
8 20250421 100225 55 60.00 KOSPI 화학 N N N Y 60 N 31750 200 2 0.63 276149350 8697 36.45 31750 32150 31450 41000 22100 31550 31752.25 18.49 0 1506 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2940 33.25 0.34 12 0.09 955.00 94242.00 40461 20240626 -21.53 25708 20241209 23.50 35105 -9.56 20250225 27801 14.20 20250116 41550 -23.59 20240626 26400 20.27 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
9 20250421 090230 55 60.00 KOSPI 화학 N N N Y 60 N 31600 50 2 0.16 45834950 1446 6.06 31750 31900 31600 41000 22100 31550 31697.75 18.49 0 -521 34416 32982 31266 29832 28116 33700 30550 463 9450 5000 22710 50 1 9260832 2926 33.09 0.34 12 0.02 955.00 94242.00 40461 20240626 -21.90 25708 20241209 22.92 35105 -9.98 20250225 27801 13.66 20250116 41550 -23.95 20240626 26400 19.70 20241209 0.33 Y 007690 5000 463 억 1712096 N N 177 N 00 N
10 20250418 160223 55 60.00 KOSPI 화학 N N N Y 60 N 31550 1800 2 6.05 694246500 22474 990.48 29750 32700 29550 38650 20850 29750 30885.84 18.49 0 39 30150 29950 29650 29450 29150 30050 29550 463 8900 5000 21420 50 1 9260832 2922 33.04 0.33 12 0.24 955.00 94242.00 40461 20240626 -22.02 25708 20241209 22.72 35105 -10.13 20250225 27801 13.49 20250116 41550 -24.07 20240626 26400 19.51 20241209 0.33 Y 007690 5000 463 억 1712077 N N 177 N 00 N
11 20250418 150226 55 60.00 KOSPI 화학 N N N Y 60 N 30850 1100 2 3.70 503489150 16356 720.85 29750 32700 29550 38650 20850 29750 30783.15 18.49 0 -1023 30150 29950 29650 29450 29150 30050 29550 463 8900 5000 21420 50 1 9260832 2857 32.30 0.33 12 0.18 955.00 94242.00 40461 20240626 -23.75 25708 20241209 20.00 35105 -12.12 20250225 27801 10.97 20250116 41550 -25.75 20240626 26400 16.86 20241209 0.33 Y 007690 5000 463 억 1712077 N N 52 N 00 N
12 20250418 140227 55 60.00 KOSPI 화학 N N N Y 60 N 29750 0 3 0.00 83332950 2799 123.36 29750 30000 29600 38650 20850 29750 29772.40 18.49 0 -359 30150 29950 29650 29450 29150 30050 29550 463 8900 5000 21420 50 1 9260832 2755 31.15 0.32 12 0.03 955.00 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 0.33 Y 007690 5000 463 억 1712077 N N 52 N 00 N