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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,-150,5,-0.51,157035200,5363,99.08,29500,29550,29100,38150,20550,29350,29281.22,18.49,0,-1948,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2704,30.58,0.31,12,0.06,955.00,94242.00,40461,20240626,-27.83,25708,20241209,13.58,35105,-16.82,20250225,27801,5.03,20250116,41550,-29.72,20240626,26400,10.61,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,598,N,00,N
20250414,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,50,2,0.17,144842600,4946,91.37,29500,29550,29100,38150,20550,29350,29284.80,18.49,0,-2000,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2723,30.79,0.31,12,0.05,955.00,94242.00,40461,20240626,-27.34,25708,20241209,14.36,35105,-16.25,20250225,27801,5.75,20250116,41550,-29.24,20240626,26400,11.36,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29150,-200,5,-0.68,127928050,4368,80.69,29500,29550,29100,38150,20550,29350,29287.56,18.49,0,-2179,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2700,30.52,0.31,12,0.05,955.00,94242.00,40461,20240626,-27.96,25708,20241209,13.39,35105,-16.96,20250225,27801,4.85,20250116,41550,-29.84,20240626,26400,10.42,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,50,2,0.17,48478150,1651,30.50,29500,29550,29200,38150,20550,29350,29362.90,18.49,0,-405,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2723,30.79,0.31,12,0.02,955.00,94242.00,40461,20240626,-27.34,25708,20241209,14.36,35105,-16.25,20250225,27801,5.75,20250116,41550,-29.24,20240626,26400,11.36,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29450,100,2,0.34,45653300,1555,28.73,29500,29550,29200,38150,20550,29350,29359.04,18.49,0,-433,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2727,30.84,0.31,12,0.02,955.00,94242.00,40461,20240626,-27.21,25708,20241209,14.56,35105,-16.11,20250225,27801,5.93,20250116,41550,-29.12,20240626,26400,11.55,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29200,-150,5,-0.51,39874350,1358,25.09,29500,29550,29200,38150,20550,29350,29362.56,18.49,0,-493,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2704,30.58,0.31,12,0.01,955.00,94242.00,40461,20240626,-27.83,25708,20241209,13.58,35105,-16.82,20250225,27801,5.03,20250116,41550,-29.72,20240626,26400,10.61,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,0,3,0.00,28679500,976,18.03,29500,29550,29250,38150,20550,29350,29384.73,18.49,0,-326,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2718,30.73,0.31,12,0.01,955.00,94242.00,40461,20240626,-27.46,25708,20241209,14.17,35105,-16.39,20250225,27801,5.57,20250116,41550,-29.36,20240626,26400,11.17,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
20250414,090224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-50,5,-0.17,3757350,128,2.36,29500,29500,29300,38150,20550,29350,29354.30,18.49,0,-78,30083,29716,29033,28666,27983,29375,28325,463,8800,5000,21130,50,1,9260832,2713,30.68,0.31,12,0.00,955.00,94242.00,40461,20240626,-27.58,25708,20241209,13.97,35105,-16.54,20250225,27801,5.39,20250116,41550,-29.48,20240626,26400,10.98,20241209,0.33,Y,007690,5000,463 억,,1712741,N,N,407,N,00,N
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
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 20250414 160223 55 60.00 KOSPI 화학 N N N Y 60 N 29200 -150 5 -0.51 157035200 5363 99.08 29500 29550 29100 38150 20550 29350 29281.22 18.49 0 -1948 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2704 30.58 0.31 12 0.06 955.00 94242.00 40461 20240626 -27.83 25708 20241209 13.58 35105 -16.82 20250225 27801 5.03 20250116 41550 -29.72 20240626 26400 10.61 20241209 0.33 Y 007690 5000 463 억 1712741 N N 598 N 00 N
3 20250414 150225 55 60.00 KOSPI 화학 N N N Y 60 N 29400 50 2 0.17 144842600 4946 91.37 29500 29550 29100 38150 20550 29350 29284.80 18.49 0 -2000 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 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 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
4 20250414 140224 55 60.00 KOSPI 화학 N N N Y 60 N 29150 -200 5 -0.68 127928050 4368 80.69 29500 29550 29100 38150 20550 29350 29287.56 18.49 0 -2179 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2700 30.52 0.31 12 0.05 955.00 94242.00 40461 20240626 -27.96 25708 20241209 13.39 35105 -16.96 20250225 27801 4.85 20250116 41550 -29.84 20240626 26400 10.42 20241209 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
5 20250414 130224 55 60.00 KOSPI 화학 N N N Y 60 N 29400 50 2 0.17 48478150 1651 30.50 29500 29550 29200 38150 20550 29350 29362.90 18.49 0 -405 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2723 30.79 0.31 12 0.02 955.00 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 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
6 20250414 120225 55 60.00 KOSPI 화학 N N N Y 60 N 29450 100 2 0.34 45653300 1555 28.73 29500 29550 29200 38150 20550 29350 29359.04 18.49 0 -433 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2727 30.84 0.31 12 0.02 955.00 94242.00 40461 20240626 -27.21 25708 20241209 14.56 35105 -16.11 20250225 27801 5.93 20250116 41550 -29.12 20240626 26400 11.55 20241209 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
7 20250414 110224 55 60.00 KOSPI 화학 N N N Y 60 N 29200 -150 5 -0.51 39874350 1358 25.09 29500 29550 29200 38150 20550 29350 29362.56 18.49 0 -493 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2704 30.58 0.31 12 0.01 955.00 94242.00 40461 20240626 -27.83 25708 20241209 13.58 35105 -16.82 20250225 27801 5.03 20250116 41550 -29.72 20240626 26400 10.61 20241209 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
8 20250414 100224 55 60.00 KOSPI 화학 N N N Y 60 N 29350 0 3 0.00 28679500 976 18.03 29500 29550 29250 38150 20550 29350 29384.73 18.49 0 -326 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2718 30.73 0.31 12 0.01 955.00 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 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
9 20250414 090224 55 60.00 KOSPI 화학 N N N Y 60 N 29300 -50 5 -0.17 3757350 128 2.36 29500 29500 29300 38150 20550 29350 29354.30 18.49 0 -78 30083 29716 29033 28666 27983 29375 28325 463 8800 5000 21130 50 1 9260832 2713 30.68 0.31 12 0.00 955.00 94242.00 40461 20240626 -27.58 25708 20241209 13.97 35105 -16.54 20250225 27801 5.39 20250116 41550 -29.48 20240626 26400 10.98 20241209 0.33 Y 007690 5000 463 억 1712741 N N 407 N 00 N
10 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
11 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
12 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