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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20250501.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
20250513,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,147736825,4387,41.38,33400,33850,33400,43800,23600,33700,33676.05,18.24,0,-704,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.05,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,100,2,0.30,143191875,4252,40.11,33400,33850,33400,43800,23600,33700,33676.36,18.24,0,-726,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3130,35.39,0.36,12,0.05,955.00,94242.00,40461,20240626,-16.46,25708,20241209,31.48,35105,-3.72,20250225,27801,21.58,20250116,41550,-18.65,20240626,26400,28.03,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,0,3,0.00,124695275,3703,34.93,33400,33850,33400,43800,23600,33700,33674.12,18.24,0,-585,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3121,35.29,0.36,12,0.04,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,88511225,2631,24.82,33400,33850,33400,43800,23600,33700,33641.67,18.24,0,88,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.03,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,0,3,0.00,70854800,2106,19.87,33400,33850,33400,43800,23600,33700,33644.25,18.24,0,296,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3121,35.29,0.36,12,0.02,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,50,2,0.15,56367350,1676,15.81,33400,33850,33400,43800,23600,33700,33632.07,18.24,0,232,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3126,35.34,0.36,12,0.02,955.00,94242.00,40461,20240626,-16.59,25708,20241209,31.28,35105,-3.86,20250225,27801,21.40,20250116,41550,-18.77,20240626,26400,27.84,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,-50,5,-0.15,38501850,1145,10.80,33400,33850,33400,43800,23600,33700,33626.07,18.24,0,23,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3116,35.24,0.36,12,0.01,955.00,94242.00,40461,20240626,-16.83,25708,20241209,30.89,35105,-4.14,20250225,27801,21.04,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250513,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,-250,5,-0.74,2171050,65,0.61,33400,33450,33400,43800,23600,33700,33400.77,18.24,0,0,34500,34100,33800,33400,33100,34300,33600,463,10100,5000,24260,50,1,9260832,3098,35.03,0.35,12,0.00,955.00,94242.00,40461,20240626,-17.33,25708,20241209,30.12,35105,-4.71,20250225,27801,20.32,20250116,41550,-19.49,20240626,26400,26.70,20241209,0.36,Y,007690,5000,463 억,,1689286,N,N,500,N,00,N
20250512,160220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33700,350,2,1.05,358698550,10588,157.49,33650,34200,33500,43350,23350,33350,33877.85,18.22,0,1740,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3121,35.29,0.36,12,0.11,955.00,94242.00,40461,20240626,-16.71,25708,20241209,31.09,35105,-4.00,20250225,27801,21.22,20250116,41550,-18.89,20240626,26400,27.65,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,500,N,00,N
20250512,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,550,2,1.65,334942750,9888,147.08,33650,34200,33500,43350,23350,33350,33873.66,18.22,0,1822,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3139,35.50,0.36,12,0.11,955.00,94242.00,40461,20240626,-16.22,25708,20241209,31.87,35105,-3.43,20250225,27801,21.94,20250116,41550,-18.41,20240626,26400,28.41,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,306,N,00,N
20250512,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34000,650,2,1.95,306683000,9054,134.67,33650,34200,33500,43350,23350,33350,33872.65,18.22,0,1738,34483,33916,33633,33066,32783,33775,32925,463,10000,5000,24010,50,1,9260832,3149,35.60,0.36,12,0.10,955.00,94242.00,40461,20240626,-15.97,25708,20241209,32.25,35105,-3.15,20250225,27801,22.30,20250116,41550,-18.17,20240626,26400,28.79,20241209,0.37,Y,007690,5000,463 억,,1687643,N,N,306,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 20250513 160220 55 60.00 KOSPI 화학 N N N Y 60 N 33650 -50 5 -0.15 147736825 4387 41.38 33400 33850 33400 43800 23600 33700 33676.05 18.24 0 -704 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3116 35.24 0.36 12 0.05 955.00 94242.00 40461 20240626 -16.83 25708 20241209 30.89 35105 -4.14 20250225 27801 21.04 20250116 41550 -19.01 20240626 26400 27.46 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
3 20250513 150223 55 60.00 KOSPI 화학 N N N Y 60 N 33800 100 2 0.30 143191875 4252 40.11 33400 33850 33400 43800 23600 33700 33676.36 18.24 0 -726 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3130 35.39 0.36 12 0.05 955.00 94242.00 40461 20240626 -16.46 25708 20241209 31.48 35105 -3.72 20250225 27801 21.58 20250116 41550 -18.65 20240626 26400 28.03 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
4 20250513 140223 55 60.00 KOSPI 화학 N N N Y 60 N 33700 0 3 0.00 124695275 3703 34.93 33400 33850 33400 43800 23600 33700 33674.12 18.24 0 -585 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3121 35.29 0.36 12 0.04 955.00 94242.00 40461 20240626 -16.71 25708 20241209 31.09 35105 -4.00 20250225 27801 21.22 20250116 41550 -18.89 20240626 26400 27.65 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
5 20250513 130223 55 60.00 KOSPI 화학 N N N Y 60 N 33650 -50 5 -0.15 88511225 2631 24.82 33400 33850 33400 43800 23600 33700 33641.67 18.24 0 88 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3116 35.24 0.36 12 0.03 955.00 94242.00 40461 20240626 -16.83 25708 20241209 30.89 35105 -4.14 20250225 27801 21.04 20250116 41550 -19.01 20240626 26400 27.46 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
6 20250513 120224 55 60.00 KOSPI 화학 N N N Y 60 N 33700 0 3 0.00 70854800 2106 19.87 33400 33850 33400 43800 23600 33700 33644.25 18.24 0 296 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3121 35.29 0.36 12 0.02 955.00 94242.00 40461 20240626 -16.71 25708 20241209 31.09 35105 -4.00 20250225 27801 21.22 20250116 41550 -18.89 20240626 26400 27.65 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
7 20250513 110223 55 60.00 KOSPI 화학 N N N Y 60 N 33750 50 2 0.15 56367350 1676 15.81 33400 33850 33400 43800 23600 33700 33632.07 18.24 0 232 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3126 35.34 0.36 12 0.02 955.00 94242.00 40461 20240626 -16.59 25708 20241209 31.28 35105 -3.86 20250225 27801 21.40 20250116 41550 -18.77 20240626 26400 27.84 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
8 20250513 100223 55 60.00 KOSPI 화학 N N N Y 60 N 33650 -50 5 -0.15 38501850 1145 10.80 33400 33850 33400 43800 23600 33700 33626.07 18.24 0 23 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3116 35.24 0.36 12 0.01 955.00 94242.00 40461 20240626 -16.83 25708 20241209 30.89 35105 -4.14 20250225 27801 21.04 20250116 41550 -19.01 20240626 26400 27.46 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
9 20250513 090225 55 60.00 KOSPI 화학 N N N Y 60 N 33450 -250 5 -0.74 2171050 65 0.61 33400 33450 33400 43800 23600 33700 33400.77 18.24 0 0 34500 34100 33800 33400 33100 34300 33600 463 10100 5000 24260 50 1 9260832 3098 35.03 0.35 12 0.00 955.00 94242.00 40461 20240626 -17.33 25708 20241209 30.12 35105 -4.71 20250225 27801 20.32 20250116 41550 -19.49 20240626 26400 26.70 20241209 0.36 Y 007690 5000 463 억 1689286 N N 500 N 00 N
10 20250512 160220 55 60.00 KOSPI 화학 N N N Y 60 N 33700 350 2 1.05 358698550 10588 157.49 33650 34200 33500 43350 23350 33350 33877.85 18.22 0 1740 34483 33916 33633 33066 32783 33775 32925 463 10000 5000 24010 50 1 9260832 3121 35.29 0.36 12 0.11 955.00 94242.00 40461 20240626 -16.71 25708 20241209 31.09 35105 -4.00 20250225 27801 21.22 20250116 41550 -18.89 20240626 26400 27.65 20241209 0.37 Y 007690 5000 463 억 1687643 N N 500 N 00 N
11 20250512 150222 55 60.00 KOSPI 화학 N N N Y 60 N 33900 550 2 1.65 334942750 9888 147.08 33650 34200 33500 43350 23350 33350 33873.66 18.22 0 1822 34483 33916 33633 33066 32783 33775 32925 463 10000 5000 24010 50 1 9260832 3139 35.50 0.36 12 0.11 955.00 94242.00 40461 20240626 -16.22 25708 20241209 31.87 35105 -3.43 20250225 27801 21.94 20250116 41550 -18.41 20240626 26400 28.41 20241209 0.37 Y 007690 5000 463 억 1687643 N N 306 N 00 N
12 20250512 140222 55 60.00 KOSPI 화학 N N N Y 60 N 34000 650 2 1.95 306683000 9054 134.67 33650 34200 33500 43350 23350 33350 33872.65 18.22 0 1738 34483 33916 33633 33066 32783 33775 32925 463 10000 5000 24010 50 1 9260832 3149 35.60 0.36 12 0.10 955.00 94242.00 40461 20240626 -15.97 25708 20241209 32.25 35105 -3.15 20250225 27801 22.30 20250116 41550 -18.17 20240626 26400 28.79 20241209 0.37 Y 007690 5000 463 억 1687643 N N 306 N 00 N