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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29750,-800,5,-2.62,332943650,11114,221.09,30350,30400,29750,39700,21400,30550,29957.14,18.22,0,-7849,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2681,31.15,0.32,12,0.12,955.00,94242.00,40461,20240626,-26.47,25708,20241209,15.72,35105,-15.25,20250225,27801,7.01,20250116,41550,-28.40,20240626,26400,12.69,20241209,0.41,N,007690,5000,450 억,,1641646,N,N,4,N,00,N
20250321,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-450,5,-1.47,109734350,3633,72.27,30350,30400,30100,39700,21400,30550,30204.89,18.22,0,-1600,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2712,31.52,0.32,12,0.04,955.00,94242.00,40461,20240626,-25.61,25708,20241209,17.08,35105,-14.26,20250225,27801,8.27,20250116,41550,-27.56,20240626,26400,14.02,20241209,0.41,N,007690,5000,450 억,,1641646,N,N,2,N,00,N
20250321,140230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,-250,5,-0.82,69295000,2293,45.61,30350,30400,30100,39700,21400,30550,30220.24,18.22,0,-382,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2730,31.73,0.32,12,0.03,955.00,94242.00,40461,20240626,-25.11,25708,20241209,17.86,35105,-13.69,20250225,27801,8.99,20250116,41550,-27.08,20240626,26400,14.77,20241209,0.41,N,007690,5000,450 억,,1641646,N,N,2,N,00,N
20250321,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-350,5,-1.15,66544750,2202,43.80,30350,30400,30100,39700,21400,30550,30220.14,18.22,0,-333,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2721,31.62,0.32,12,0.02,955.00,94242.00,40461,20240626,-25.36,25708,20241209,17.47,35105,-13.97,20250225,27801,8.63,20250116,41550,-27.32,20240626,26400,14.39,20241209,0.41,N,007690,5000,450 억,,1641646,N,N,2,N,00,N
20250321,120232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,60067750,1988,39.55,30350,30400,30100,39700,21400,30550,30215.17,18.22,0,-287,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2735,31.78,0.32,12,0.02,955.00,94242.00,40461,20240626,-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,,1641646,N,N,2,N,00,N
20250321,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,59279350,1962,39.03,30350,30400,30100,39700,21400,30550,30213.74,18.22,0,-285,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2735,31.78,0.32,12,0.02,955.00,94242.00,40461,20240626,-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,,1641646,N,N,2,N,00,N
20250321,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-400,5,-1.31,37287500,1233,24.53,30350,30400,30150,39700,21400,30550,30241.28,18.22,0,-139,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2717,31.57,0.32,12,0.01,955.00,94242.00,40461,20240626,-25.48,25708,20241209,17.28,35105,-14.11,20250225,27801,8.45,20250116,41550,-27.44,20240626,26400,14.20,20241209,0.41,N,007690,5000,450 억,,1641646,N,N,2,N,00,N
20250321,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,-200,5,-0.65,121400,4,0.08,30350,30350,30350,39700,21400,30550,30350.00,18.22,0,0,31016,30782,30616,30382,30216,30900,30500,451,9150,5000,21990,50,1,9010616,2735,31.78,0.32,12,0.00,955.00,94242.00,40461,20240626,-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,,1641646,N,N,2,N,00,N
20250320,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30550,150,2,0.49,153928100,5027,94.19,30500,30850,30450,39500,21300,30400,30620.34,18.23,0,-1060,31600,31000,30600,30000,29600,30900,29900,451,9100,5000,21880,50,1,9010616,2753,31.99,0.32,12,0.06,955.00,94242.00,40461,20240626,-24.50,25708,20241209,18.83,35105,-12.98,20250225,27801,9.89,20250116,41550,-26.47,20240626,26400,15.72,20241209,0.42,N,007690,5000,450 억,,1642662,N,N,2,N,00,N
20250320,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,100,2,0.33,151338750,4942,92.60,30500,30850,30450,39500,21300,30400,30622.98,18.23,0,-986,31600,31000,30600,30000,29600,30900,29900,451,9100,5000,21880,50,1,9010616,2748,31.94,0.32,12,0.05,955.00,94242.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.42,N,007690,5000,450 억,,1642662,N,N,1,N,00,N
20250320,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,100,2,0.33,139170950,4543,85.12,30500,30850,30500,39500,21300,30400,30634.15,18.23,0,-785,31600,31000,30600,30000,29600,30900,29900,451,9100,5000,21880,50,1,9010616,2748,31.94,0.32,12,0.05,955.00,94242.00,40461,20240626,-24.62,25708,20241209,18.64,35105,-13.12,20250225,27801,9.71,20250116,41550,-26.59,20240626,26400,15.53,20241209,0.42,N,007690,5000,450 억,,1642662,N,N,1,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 20250321 160230 55 60.00 KOSPI 화학 N N N Y 60 N 29750 -800 5 -2.62 332943650 11114 221.09 30350 30400 29750 39700 21400 30550 29957.14 18.22 0 -7849 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2681 31.15 0.32 12 0.12 955.00 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 0.41 N 007690 5000 450 억 1641646 N N 4 N 00 N
3 20250321 150230 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -450 5 -1.47 109734350 3633 72.27 30350 30400 30100 39700 21400 30550 30204.89 18.22 0 -1600 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2712 31.52 0.32 12 0.04 955.00 94242.00 40461 20240626 -25.61 25708 20241209 17.08 35105 -14.26 20250225 27801 8.27 20250116 41550 -27.56 20240626 26400 14.02 20241209 0.41 N 007690 5000 450 억 1641646 N N 2 N 00 N
4 20250321 140230 55 60.00 KOSPI 화학 N N N Y 60 N 30300 -250 5 -0.82 69295000 2293 45.61 30350 30400 30100 39700 21400 30550 30220.24 18.22 0 -382 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2730 31.73 0.32 12 0.03 955.00 94242.00 40461 20240626 -25.11 25708 20241209 17.86 35105 -13.69 20250225 27801 8.99 20250116 41550 -27.08 20240626 26400 14.77 20241209 0.41 N 007690 5000 450 억 1641646 N N 2 N 00 N
5 20250321 130230 55 60.00 KOSPI 화학 N N N Y 60 N 30200 -350 5 -1.15 66544750 2202 43.80 30350 30400 30100 39700 21400 30550 30220.14 18.22 0 -333 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2721 31.62 0.32 12 0.02 955.00 94242.00 40461 20240626 -25.36 25708 20241209 17.47 35105 -13.97 20250225 27801 8.63 20250116 41550 -27.32 20240626 26400 14.39 20241209 0.41 N 007690 5000 450 억 1641646 N N 2 N 00 N
6 20250321 120232 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 60067750 1988 39.55 30350 30400 30100 39700 21400 30550 30215.17 18.22 0 -287 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2735 31.78 0.32 12 0.02 955.00 94242.00 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 1641646 N N 2 N 00 N
7 20250321 110230 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 59279350 1962 39.03 30350 30400 30100 39700 21400 30550 30213.74 18.22 0 -285 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2735 31.78 0.32 12 0.02 955.00 94242.00 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 1641646 N N 2 N 00 N
8 20250321 100232 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -400 5 -1.31 37287500 1233 24.53 30350 30400 30150 39700 21400 30550 30241.28 18.22 0 -139 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2717 31.57 0.32 12 0.01 955.00 94242.00 40461 20240626 -25.48 25708 20241209 17.28 35105 -14.11 20250225 27801 8.45 20250116 41550 -27.44 20240626 26400 14.20 20241209 0.41 N 007690 5000 450 억 1641646 N N 2 N 00 N
9 20250321 090232 55 60.00 KOSPI 화학 N N N Y 60 N 30350 -200 5 -0.65 121400 4 0.08 30350 30350 30350 39700 21400 30550 30350.00 18.22 0 0 31016 30782 30616 30382 30216 30900 30500 451 9150 5000 21990 50 1 9010616 2735 31.78 0.32 12 0.00 955.00 94242.00 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 1641646 N N 2 N 00 N
10 20250320 160230 55 60.00 KOSPI 화학 N N N Y 60 N 30550 150 2 0.49 153928100 5027 94.19 30500 30850 30450 39500 21300 30400 30620.34 18.23 0 -1060 31600 31000 30600 30000 29600 30900 29900 451 9100 5000 21880 50 1 9010616 2753 31.99 0.32 12 0.06 955.00 94242.00 40461 20240626 -24.50 25708 20241209 18.83 35105 -12.98 20250225 27801 9.89 20250116 41550 -26.47 20240626 26400 15.72 20241209 0.42 N 007690 5000 450 억 1642662 N N 2 N 00 N
11 20250320 150231 55 60.00 KOSPI 화학 N N N Y 60 N 30500 100 2 0.33 151338750 4942 92.60 30500 30850 30450 39500 21300 30400 30622.98 18.23 0 -986 31600 31000 30600 30000 29600 30900 29900 451 9100 5000 21880 50 1 9010616 2748 31.94 0.32 12 0.05 955.00 94242.00 40461 20240626 -24.62 25708 20241209 18.64 35105 -13.12 20250225 27801 9.71 20250116 41550 -26.59 20240626 26400 15.53 20241209 0.42 N 007690 5000 450 억 1642662 N N 1 N 00 N
12 20250320 140232 55 60.00 KOSPI 화학 N N N Y 60 N 30500 100 2 0.33 139170950 4543 85.12 30500 30850 30500 39500 21300 30400 30634.15 18.23 0 -785 31600 31000 30600 30000 29600 30900 29900 451 9100 5000 21880 50 1 9010616 2748 31.94 0.32 12 0.05 955.00 94242.00 40461 20240626 -24.62 25708 20241209 18.64 35105 -13.12 20250225 27801 9.71 20250116 41550 -26.59 20240626 26400 15.53 20241209 0.42 N 007690 5000 450 억 1642662 N N 1 N 00 N