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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32150,300,2,0.94,485714225,14949,73.56,31350,32950,31350,41400,22300,31850,32491.51,18.52,0,130,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,2977,33.66,0.34,12,0.16,955.00,94242.00,40461,20240626,-20.54,25708,20241209,25.06,35105,-8.42,20250225,27801,15.64,20250116,41550,-22.62,20240626,26400,21.78,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,334,N,00,N
20250422,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,550,2,1.73,466217075,14345,70.59,31350,32950,31350,41400,22300,31850,32500.32,18.52,0,278,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3001,33.93,0.34,12,0.15,955.00,94242.00,40461,20240626,-19.92,25708,20241209,26.03,35105,-7.71,20250225,27801,16.54,20250116,41550,-22.02,20240626,26400,22.73,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32500,650,2,2.04,414421775,12742,62.70,31350,32950,31350,41400,22300,31850,32524.08,18.52,0,666,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3010,34.03,0.34,12,0.14,955.00,94242.00,40461,20240626,-19.68,25708,20241209,26.42,35105,-7.42,20250225,27801,16.90,20250116,41550,-21.78,20240626,26400,23.11,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,130227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,850,2,2.67,392556150,12071,59.40,31350,32950,31350,41400,22300,31850,32520.60,18.52,0,1107,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3028,34.24,0.35,12,0.13,955.00,94242.00,40461,20240626,-19.18,25708,20241209,27.20,35105,-6.85,20250225,27801,17.62,20250116,41550,-21.30,20240626,26400,23.86,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,120227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,800,2,2.51,366551900,11275,55.48,31350,32950,31350,41400,22300,31850,32510.15,18.52,0,1266,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3024,34.19,0.35,12,0.12,955.00,94242.00,40461,20240626,-19.31,25708,20241209,27.00,35105,-6.99,20250225,27801,17.44,20250116,41550,-21.42,20240626,26400,23.67,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32600,750,2,2.35,334407600,10290,50.64,31350,32950,31350,41400,22300,31850,32498.31,18.52,0,1330,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3019,34.14,0.35,12,0.11,955.00,94242.00,40461,20240626,-19.43,25708,20241209,26.81,35105,-7.14,20250225,27801,17.26,20250116,41550,-21.54,20240626,26400,23.48,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32700,850,2,2.67,241329400,7443,36.63,31350,32950,31350,41400,22300,31850,32423.67,18.52,0,1201,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3028,34.24,0.35,12,0.08,955.00,94242.00,40461,20240626,-19.18,25708,20241209,27.20,35105,-6.85,20250225,27801,17.62,20250116,41550,-21.30,20240626,26400,23.86,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
20250422,090228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31700,-150,5,-0.47,4877850,155,0.76,31350,31750,31350,41400,22300,31850,31470.00,18.52,0,20,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,2936,33.19,0.34,12,0.00,955.00,94242.00,40461,20240626,-21.65,25708,20241209,23.31,35105,-9.70,20250225,27801,14.02,20250116,41550,-23.71,20240626,26400,20.08,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N
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
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 20250422 160223 55 60.00 KOSPI 화학 N N N Y 60 N 32150 300 2 0.94 485714225 14949 73.56 31350 32950 31350 41400 22300 31850 32491.51 18.52 0 130 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 2977 33.66 0.34 12 0.16 955.00 94242.00 40461 20240626 -20.54 25708 20241209 25.06 35105 -8.42 20250225 27801 15.64 20250116 41550 -22.62 20240626 26400 21.78 20241209 0.33 Y 007690 5000 463 억 1714847 N N 334 N 00 N
3 20250422 150227 55 60.00 KOSPI 화학 N N N Y 60 N 32400 550 2 1.73 466217075 14345 70.59 31350 32950 31350 41400 22300 31850 32500.32 18.52 0 278 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3001 33.93 0.34 12 0.15 955.00 94242.00 40461 20240626 -19.92 25708 20241209 26.03 35105 -7.71 20250225 27801 16.54 20250116 41550 -22.02 20240626 26400 22.73 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
4 20250422 140227 55 60.00 KOSPI 화학 N N N Y 60 N 32500 650 2 2.04 414421775 12742 62.70 31350 32950 31350 41400 22300 31850 32524.08 18.52 0 666 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3010 34.03 0.34 12 0.14 955.00 94242.00 40461 20240626 -19.68 25708 20241209 26.42 35105 -7.42 20250225 27801 16.90 20250116 41550 -21.78 20240626 26400 23.11 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
5 20250422 130227 55 60.00 KOSPI 화학 N N N Y 60 N 32700 850 2 2.67 392556150 12071 59.40 31350 32950 31350 41400 22300 31850 32520.60 18.52 0 1107 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3028 34.24 0.35 12 0.13 955.00 94242.00 40461 20240626 -19.18 25708 20241209 27.20 35105 -6.85 20250225 27801 17.62 20250116 41550 -21.30 20240626 26400 23.86 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
6 20250422 120227 55 60.00 KOSPI 화학 N N N Y 60 N 32650 800 2 2.51 366551900 11275 55.48 31350 32950 31350 41400 22300 31850 32510.15 18.52 0 1266 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3024 34.19 0.35 12 0.12 955.00 94242.00 40461 20240626 -19.31 25708 20241209 27.00 35105 -6.99 20250225 27801 17.44 20250116 41550 -21.42 20240626 26400 23.67 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
7 20250422 110228 55 60.00 KOSPI 화학 N N N Y 60 N 32600 750 2 2.35 334407600 10290 50.64 31350 32950 31350 41400 22300 31850 32498.31 18.52 0 1330 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3019 34.14 0.35 12 0.11 955.00 94242.00 40461 20240626 -19.43 25708 20241209 26.81 35105 -7.14 20250225 27801 17.26 20250116 41550 -21.54 20240626 26400 23.48 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
8 20250422 100227 55 60.00 KOSPI 화학 N N N Y 60 N 32700 850 2 2.67 241329400 7443 36.63 31350 32950 31350 41400 22300 31850 32423.67 18.52 0 1201 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 3028 34.24 0.35 12 0.08 955.00 94242.00 40461 20240626 -19.18 25708 20241209 27.20 35105 -6.85 20250225 27801 17.62 20250116 41550 -21.30 20240626 26400 23.86 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
9 20250422 090228 55 60.00 KOSPI 화학 N N N Y 60 N 31700 -150 5 -0.47 4877850 155 0.76 31350 31750 31350 41400 22300 31850 31470.00 18.52 0 20 32516 32182 31816 31482 31116 32350 31650 463 9550 5000 22930 50 1 9260832 2936 33.19 0.34 12 0.00 955.00 94242.00 40461 20240626 -21.65 25708 20241209 23.31 35105 -9.70 20250225 27801 14.02 20250116 41550 -23.71 20240626 26400 20.08 20241209 0.33 Y 007690 5000 463 억 1714847 N N 589 N 00 N
10 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
11 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
12 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