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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33100,50,2,0.15,320871525,9680,67.52,33050,33500,32400,42950,23150,33050,33147.88,18.23,0,-619,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3065,34.66,0.35,12,0.10,955.00,94242.00,40461,20240626,-18.19,25708,20241209,28.75,35105,-5.71,20250225,27801,19.06,20250116,41550,-20.34,20240626,26400,25.38,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,233,N,00,N
20250430,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,250,2,0.76,304076925,9174,63.99,33050,33500,32400,42950,23150,33050,33145.51,18.23,0,-338,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3084,34.87,0.35,12,0.10,955.00,94242.00,40461,20240626,-17.70,25708,20241209,29.53,35105,-5.14,20250225,27801,19.78,20250116,41550,-19.86,20240626,26400,26.14,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33200,150,2,0.45,276564225,8347,58.22,33050,33500,32400,42950,23150,33050,33133.37,18.23,0,94,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3075,34.76,0.35,12,0.09,955.00,94242.00,40461,20240626,-17.95,25708,20241209,29.14,35105,-5.43,20250225,27801,19.42,20250116,41550,-20.10,20240626,26400,25.76,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,100,2,0.30,220542100,6657,46.43,33050,33500,32400,42950,23150,33050,33129.35,18.23,0,787,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3070,34.71,0.35,12,0.07,955.00,94242.00,40461,20240626,-18.07,25708,20241209,28.95,35105,-5.57,20250225,27801,19.24,20250116,41550,-20.22,20240626,26400,25.57,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,120231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33100,50,2,0.15,181099150,5466,38.13,33050,33500,32400,42950,23150,33050,33131.93,18.23,0,982,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3065,34.66,0.35,12,0.06,955.00,94242.00,40461,20240626,-18.19,25708,20241209,28.75,35105,-5.71,20250225,27801,19.06,20250116,41550,-20.34,20240626,26400,25.38,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32850,-200,5,-0.61,148047150,4466,31.15,33050,33500,32400,42950,23150,33050,33149.83,18.23,0,1014,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3042,34.40,0.35,12,0.05,955.00,94242.00,40461,20240626,-18.81,25708,20241209,27.78,35105,-6.42,20250225,27801,18.16,20250116,41550,-20.94,20240626,26400,24.43,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,350,2,1.06,90660950,2734,19.07,33050,33500,32400,42950,23150,33050,33160.55,18.23,0,1263,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3093,34.97,0.35,12,0.03,955.00,94242.00,40461,20240626,-17.45,25708,20241209,29.92,35105,-4.86,20250225,27801,20.14,20250116,41550,-19.61,20240626,26400,26.52,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250430,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-150,5,-0.45,921800,28,0.20,33050,33050,32900,42950,23150,33050,32921.43,18.23,0,-20,34183,33616,32683,32116,31183,33900,32400,463,9900,5000,23790,50,1,9260832,3047,34.45,0.35,12,0.00,955.00,94242.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.34,Y,007690,5000,463 억,,1688313,N,N,866,N,00,N
20250429,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,1200,2,3.77,468385350,14288,282.32,31850,33250,31750,41400,22300,31850,32781.67,18.25,0,-134,32250,32050,31800,31600,31350,32075,31625,463,9550,5000,22930,50,1,9260832,3061,34.61,0.35,12,0.15,955.00,94242.00,40461,20240626,-18.32,25708,20241209,28.56,35105,-5.85,20250225,27801,18.88,20250116,41550,-20.46,20240626,26400,25.19,20241209,0.34,Y,007690,5000,463 억,,1690546,N,N,866,N,00,N
20250429,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33000,1150,2,3.61,452402600,13804,272.75,31850,33250,31750,41400,22300,31850,32773.30,18.25,0,-308,32250,32050,31800,31600,31350,32075,31625,463,9550,5000,22930,50,1,9260832,3056,34.55,0.35,12,0.15,955.00,94242.00,40461,20240626,-18.44,25708,20241209,28.36,35105,-6.00,20250225,27801,18.70,20250116,41550,-20.58,20240626,26400,25.00,20241209,0.34,Y,007690,5000,463 억,,1690546,N,N,159,N,00,N
20250429,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,1050,2,3.30,228382375,7031,138.93,31850,32900,31750,41400,22300,31850,32482.20,18.25,0,406,32250,32050,31800,31600,31350,32075,31625,463,9550,5000,22930,50,1,9260832,3047,34.45,0.35,12,0.08,955.00,94242.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.34,Y,007690,5000,463 억,,1690546,N,N,159,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 20250430 160228 55 60.00 KOSPI 화학 N N N Y 60 N 33100 50 2 0.15 320871525 9680 67.52 33050 33500 32400 42950 23150 33050 33147.88 18.23 0 -619 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3065 34.66 0.35 12 0.10 955.00 94242.00 40461 20240626 -18.19 25708 20241209 28.75 35105 -5.71 20250225 27801 19.06 20250116 41550 -20.34 20240626 26400 25.38 20241209 0.34 Y 007690 5000 463 억 1688313 N N 233 N 00 N
3 20250430 150230 55 60.00 KOSPI 화학 N N N Y 60 N 33300 250 2 0.76 304076925 9174 63.99 33050 33500 32400 42950 23150 33050 33145.51 18.23 0 -338 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3084 34.87 0.35 12 0.10 955.00 94242.00 40461 20240626 -17.70 25708 20241209 29.53 35105 -5.14 20250225 27801 19.78 20250116 41550 -19.86 20240626 26400 26.14 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
4 20250430 140229 55 60.00 KOSPI 화학 N N N Y 60 N 33200 150 2 0.45 276564225 8347 58.22 33050 33500 32400 42950 23150 33050 33133.37 18.23 0 94 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3075 34.76 0.35 12 0.09 955.00 94242.00 40461 20240626 -17.95 25708 20241209 29.14 35105 -5.43 20250225 27801 19.42 20250116 41550 -20.10 20240626 26400 25.76 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
5 20250430 130230 55 60.00 KOSPI 화학 N N N Y 60 N 33150 100 2 0.30 220542100 6657 46.43 33050 33500 32400 42950 23150 33050 33129.35 18.23 0 787 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3070 34.71 0.35 12 0.07 955.00 94242.00 40461 20240626 -18.07 25708 20241209 28.95 35105 -5.57 20250225 27801 19.24 20250116 41550 -20.22 20240626 26400 25.57 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
6 20250430 120231 55 60.00 KOSPI 화학 N N N Y 60 N 33100 50 2 0.15 181099150 5466 38.13 33050 33500 32400 42950 23150 33050 33131.93 18.23 0 982 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3065 34.66 0.35 12 0.06 955.00 94242.00 40461 20240626 -18.19 25708 20241209 28.75 35105 -5.71 20250225 27801 19.06 20250116 41550 -20.34 20240626 26400 25.38 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
7 20250430 110229 55 60.00 KOSPI 화학 N N N Y 60 N 32850 -200 5 -0.61 148047150 4466 31.15 33050 33500 32400 42950 23150 33050 33149.83 18.23 0 1014 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3042 34.40 0.35 12 0.05 955.00 94242.00 40461 20240626 -18.81 25708 20241209 27.78 35105 -6.42 20250225 27801 18.16 20250116 41550 -20.94 20240626 26400 24.43 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
8 20250430 100232 55 60.00 KOSPI 화학 N N N Y 60 N 33400 350 2 1.06 90660950 2734 19.07 33050 33500 32400 42950 23150 33050 33160.55 18.23 0 1263 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3093 34.97 0.35 12 0.03 955.00 94242.00 40461 20240626 -17.45 25708 20241209 29.92 35105 -4.86 20250225 27801 20.14 20250116 41550 -19.61 20240626 26400 26.52 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
9 20250430 090230 55 60.00 KOSPI 화학 N N N Y 60 N 32900 -150 5 -0.45 921800 28 0.20 33050 33050 32900 42950 23150 33050 32921.43 18.23 0 -20 34183 33616 32683 32116 31183 33900 32400 463 9900 5000 23790 50 1 9260832 3047 34.45 0.35 12 0.00 955.00 94242.00 40461 20240626 -18.69 25708 20241209 27.98 35105 -6.28 20250225 27801 18.34 20250116 41550 -20.82 20240626 26400 24.62 20241209 0.34 Y 007690 5000 463 억 1688313 N N 866 N 00 N
10 20250429 160227 55 60.00 KOSPI 화학 N N N Y 60 N 33050 1200 2 3.77 468385350 14288 282.32 31850 33250 31750 41400 22300 31850 32781.67 18.25 0 -134 32250 32050 31800 31600 31350 32075 31625 463 9550 5000 22930 50 1 9260832 3061 34.61 0.35 12 0.15 955.00 94242.00 40461 20240626 -18.32 25708 20241209 28.56 35105 -5.85 20250225 27801 18.88 20250116 41550 -20.46 20240626 26400 25.19 20241209 0.34 Y 007690 5000 463 억 1690546 N N 866 N 00 N
11 20250429 150229 55 60.00 KOSPI 화학 N N N Y 60 N 33000 1150 2 3.61 452402600 13804 272.75 31850 33250 31750 41400 22300 31850 32773.30 18.25 0 -308 32250 32050 31800 31600 31350 32075 31625 463 9550 5000 22930 50 1 9260832 3056 34.55 0.35 12 0.15 955.00 94242.00 40461 20240626 -18.44 25708 20241209 28.36 35105 -6.00 20250225 27801 18.70 20250116 41550 -20.58 20240626 26400 25.00 20241209 0.34 Y 007690 5000 463 억 1690546 N N 159 N 00 N
12 20250429 140229 55 60.00 KOSPI 화학 N N N Y 60 N 32900 1050 2 3.30 228382375 7031 138.93 31850 32900 31750 41400 22300 31850 32482.20 18.25 0 406 32250 32050 31800 31600 31350 32075 31625 463 9550 5000 22930 50 1 9260832 3047 34.45 0.35 12 0.08 955.00 94242.00 40461 20240626 -18.69 25708 20241209 27.98 35105 -6.28 20250225 27801 18.34 20250116 41550 -20.82 20240626 26400 24.62 20241209 0.34 Y 007690 5000 463 억 1690546 N N 159 N 00 N