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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20250201.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
20250211,160224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-150,5,-0.50,230865050,7660,63.82,29950,30300,29950,39300,21200,30250,30139.04,17.99,0,1558,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2712,35.20,0.31,12,0.09,855.00,96273.00,41700,20240220,-27.82,26400,20241209,14.02,33100,-9.06,20250109,28550,5.43,20250116,41700,-27.82,20240220,26400,14.02,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,216275800,7176,59.79,29950,30300,29950,39300,21200,30250,30138.77,17.99,0,1510,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2717,35.26,0.31,12,0.08,855.00,96273.00,41700,20240220,-27.70,26400,20241209,14.20,33100,-8.91,20250109,28550,5.60,20250116,41700,-27.70,20240220,26400,14.20,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,136056100,4515,37.62,29950,30300,29950,39300,21200,30250,30134.24,17.99,0,403,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2717,35.26,0.31,12,0.05,855.00,96273.00,41700,20240220,-27.70,26400,20241209,14.20,33100,-8.91,20250109,28550,5.60,20250116,41700,-27.70,20240220,26400,14.20,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-50,5,-0.17,108610400,3604,30.03,29950,30300,29950,39300,21200,30250,30136.07,17.99,0,305,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2721,35.32,0.31,12,0.04,855.00,96273.00,41700,20240220,-27.58,26400,20241209,14.39,33100,-8.76,20250109,28550,5.78,20250116,41700,-27.58,20240220,26400,14.39,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,50,2,0.17,77203900,2562,21.34,29950,30300,29950,39300,21200,30250,30134.23,17.99,0,247,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2730,35.44,0.31,12,0.03,855.00,96273.00,41700,20240220,-27.34,26400,20241209,14.77,33100,-8.46,20250109,28550,6.13,20250116,41700,-27.34,20240220,26400,14.77,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,51472450,1708,14.23,29950,30300,29950,39300,21200,30250,30136.09,17.99,0,272,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2717,35.26,0.31,12,0.02,855.00,96273.00,41700,20240220,-27.70,26400,20241209,14.20,33100,-8.91,20250109,28550,5.60,20250116,41700,-27.70,20240220,26400,14.20,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-100,5,-0.33,27469850,912,7.60,29950,30300,29950,39300,21200,30250,30120.45,17.99,0,114,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2717,35.26,0.31,12,0.01,855.00,96273.00,41700,20240220,-27.70,26400,20241209,14.20,33100,-8.91,20250109,28550,5.60,20250116,41700,-27.70,20240220,26400,14.20,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250211,090225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-300,5,-0.99,449250,15,0.12,29950,29950,29950,39300,21200,30250,29950.00,17.99,0,2,30750,30500,30250,30000,29750,30375,29875,451,9050,5000,21780,50,1,9010616,2699,35.03,0.31,12,0.00,855.00,96273.00,41700,20240220,-28.18,26400,20241209,13.45,33100,-9.52,20250109,28550,4.90,20250116,41700,-28.18,20240220,26400,13.45,20241209,0.52,N,007690,5000,450 억,,1620668,N,N,0,N,00,N
20250210,160224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-250,5,-0.82,361802500,12000,64.86,30450,30500,30000,39650,21350,30500,30150.12,17.98,0,-1795,32166,31332,30866,30032,29566,31100,29800,451,9150,5000,21960,50,1,9010616,2726,35.38,0.31,12,0.13,855.00,96273.00,41700,20240220,-27.46,26400,20241209,14.58,33100,-8.61,20250109,28550,5.95,20250116,41700,-27.46,20240220,26400,14.58,20241209,0.50,N,007690,5000,450 억,,1620052,N,N,0,N,00,N
20250210,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-450,5,-1.48,347855400,11539,62.37,30450,30500,30000,39650,21350,30500,30146.06,17.98,0,-1692,32166,31332,30866,30032,29566,31100,29800,451,9150,5000,21960,50,1,9010616,2708,35.15,0.31,12,0.13,855.00,96273.00,41700,20240220,-27.94,26400,20241209,13.83,33100,-9.21,20250109,28550,5.25,20250116,41700,-27.94,20240220,26400,13.83,20241209,0.50,N,007690,5000,450 억,,1620052,N,N,0,N,00,N
20250210,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-400,5,-1.31,288218450,9557,51.66,30450,30500,30000,39650,21350,30500,30157.84,17.98,0,-1936,32166,31332,30866,30032,29566,31100,29800,451,9150,5000,21960,50,1,9010616,2712,35.20,0.31,12,0.11,855.00,96273.00,41700,20240220,-27.82,26400,20241209,14.02,33100,-9.06,20250109,28550,5.43,20250116,41700,-27.82,20240220,26400,14.02,20241209,0.50,N,007690,5000,450 억,,1620052,N,N,0,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 20250211 160224 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -150 5 -0.50 230865050 7660 63.82 29950 30300 29950 39300 21200 30250 30139.04 17.99 0 1558 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2712 35.20 0.31 12 0.09 855.00 96273.00 41700 20240220 -27.82 26400 20241209 14.02 33100 -9.06 20250109 28550 5.43 20250116 41700 -27.82 20240220 26400 14.02 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
3 20250211 150225 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -100 5 -0.33 216275800 7176 59.79 29950 30300 29950 39300 21200 30250 30138.77 17.99 0 1510 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2717 35.26 0.31 12 0.08 855.00 96273.00 41700 20240220 -27.70 26400 20241209 14.20 33100 -8.91 20250109 28550 5.60 20250116 41700 -27.70 20240220 26400 14.20 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
4 20250211 140226 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -100 5 -0.33 136056100 4515 37.62 29950 30300 29950 39300 21200 30250 30134.24 17.99 0 403 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2717 35.26 0.31 12 0.05 855.00 96273.00 41700 20240220 -27.70 26400 20241209 14.20 33100 -8.91 20250109 28550 5.60 20250116 41700 -27.70 20240220 26400 14.20 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
5 20250211 130223 55 60.00 KOSPI 화학 N N N Y 60 N 30200 -50 5 -0.17 108610400 3604 30.03 29950 30300 29950 39300 21200 30250 30136.07 17.99 0 305 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2721 35.32 0.31 12 0.04 855.00 96273.00 41700 20240220 -27.58 26400 20241209 14.39 33100 -8.76 20250109 28550 5.78 20250116 41700 -27.58 20240220 26400 14.39 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
6 20250211 120224 55 60.00 KOSPI 화학 N N N Y 60 N 30300 50 2 0.17 77203900 2562 21.34 29950 30300 29950 39300 21200 30250 30134.23 17.99 0 247 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2730 35.44 0.31 12 0.03 855.00 96273.00 41700 20240220 -27.34 26400 20241209 14.77 33100 -8.46 20250109 28550 6.13 20250116 41700 -27.34 20240220 26400 14.77 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
7 20250211 110225 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -100 5 -0.33 51472450 1708 14.23 29950 30300 29950 39300 21200 30250 30136.09 17.99 0 272 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2717 35.26 0.31 12 0.02 855.00 96273.00 41700 20240220 -27.70 26400 20241209 14.20 33100 -8.91 20250109 28550 5.60 20250116 41700 -27.70 20240220 26400 14.20 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
8 20250211 100225 55 60.00 KOSPI 화학 N N N Y 60 N 30150 -100 5 -0.33 27469850 912 7.60 29950 30300 29950 39300 21200 30250 30120.45 17.99 0 114 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2717 35.26 0.31 12 0.01 855.00 96273.00 41700 20240220 -27.70 26400 20241209 14.20 33100 -8.91 20250109 28550 5.60 20250116 41700 -27.70 20240220 26400 14.20 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
9 20250211 090225 55 60.00 KOSPI 화학 N N N Y 60 N 29950 -300 5 -0.99 449250 15 0.12 29950 29950 29950 39300 21200 30250 29950.00 17.99 0 2 30750 30500 30250 30000 29750 30375 29875 451 9050 5000 21780 50 1 9010616 2699 35.03 0.31 12 0.00 855.00 96273.00 41700 20240220 -28.18 26400 20241209 13.45 33100 -9.52 20250109 28550 4.90 20250116 41700 -28.18 20240220 26400 13.45 20241209 0.52 N 007690 5000 450 억 1620668 N N 0 N 00 N
10 20250210 160224 55 60.00 KOSPI 화학 N N N Y 60 N 30250 -250 5 -0.82 361802500 12000 64.86 30450 30500 30000 39650 21350 30500 30150.12 17.98 0 -1795 32166 31332 30866 30032 29566 31100 29800 451 9150 5000 21960 50 1 9010616 2726 35.38 0.31 12 0.13 855.00 96273.00 41700 20240220 -27.46 26400 20241209 14.58 33100 -8.61 20250109 28550 5.95 20250116 41700 -27.46 20240220 26400 14.58 20241209 0.50 N 007690 5000 450 억 1620052 N N 0 N 00 N
11 20250210 150224 55 60.00 KOSPI 화학 N N N Y 60 N 30050 -450 5 -1.48 347855400 11539 62.37 30450 30500 30000 39650 21350 30500 30146.06 17.98 0 -1692 32166 31332 30866 30032 29566 31100 29800 451 9150 5000 21960 50 1 9010616 2708 35.15 0.31 12 0.13 855.00 96273.00 41700 20240220 -27.94 26400 20241209 13.83 33100 -9.21 20250109 28550 5.25 20250116 41700 -27.94 20240220 26400 13.83 20241209 0.50 N 007690 5000 450 억 1620052 N N 0 N 00 N
12 20250210 140224 55 60.00 KOSPI 화학 N N N Y 60 N 30100 -400 5 -1.31 288218450 9557 51.66 30450 30500 30000 39650 21350 30500 30157.84 17.98 0 -1936 32166 31332 30866 30032 29566 31100 29800 451 9150 5000 21960 50 1 9010616 2712 35.20 0.31 12 0.11 855.00 96273.00 41700 20240220 -27.82 26400 20241209 14.02 33100 -9.06 20250109 28550 5.43 20250116 41700 -27.82 20240220 26400 14.02 20241209 0.50 N 007690 5000 450 억 1620052 N N 0 N 00 N