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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20241101.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
20241118,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,100,2,0.33,182043050,5998,37.76,29950,30750,29800,39150,21150,30150,30350.71,17.94,0,-96,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2726,35.38,0.31,12,0.07,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,4,N,00,N
20241118,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,150,2,0.50,159349200,5248,33.04,29950,30750,29800,39150,21150,30150,30363.80,17.94,0,-32,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2730,35.44,0.31,12,0.06,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,100,2,0.33,133382750,4389,27.63,29950,30750,29800,39150,21150,30150,30390.24,17.94,0,117,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2726,35.38,0.31,12,0.05,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,150,2,0.50,122066800,4015,25.27,29950,30750,29800,39150,21150,30150,30402.69,17.94,0,223,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2730,35.44,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,150,2,0.50,116278400,3824,24.07,29950,30750,29800,39150,21150,30150,30407.53,17.94,0,303,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2730,35.44,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30700,550,2,1.82,83808500,2764,17.40,29950,30750,29800,39150,21150,30150,30321.45,17.94,0,719,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2766,35.91,0.32,12,0.03,855.00,96273.00,43200,20231220,-28.94,28900,20241115,6.23,41700,-26.38,20240220,28900,6.23,20241115,43200,-28.94,20231220,28900,6.23,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,50,2,0.17,48856100,1618,10.19,29950,30400,29800,39150,21150,30150,30195.36,17.94,0,935,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2721,35.32,0.31,12,0.02,855.00,96273.00,43200,20231220,-30.09,28900,20241115,4.50,41700,-27.58,20240220,28900,4.50,20241115,43200,-30.09,20231220,28900,4.50,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241118,090221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-350,5,-1.16,269400,9,0.06,29950,29950,29800,39150,21150,30150,29933.33,17.94,0,-7,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2685,34.85,0.31,12,0.00,855.00,96273.00,43200,20231220,-31.02,28900,20241115,3.11,41700,-28.54,20240220,28900,3.11,20241115,43200,-31.02,20231220,28900,3.11,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N
20241115,160226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,30150,700,2,2.38,466615550,15876,108.18,29550,30150,28900,38250,20650,29450,29391.25,17.96,0,-1179,30750,30100,29750,29100,28750,29925,28925,451,8800,5000,21200,50,1,9010616,2717,35.26,0.31,12,0.18,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.48,N,007690,5000,450 억,,1618316,N,N,0,N,00,N
20241115,150231,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,29600,150,2,0.51,419544600,14308,97.50,29550,29950,28900,38250,20650,29450,29322.38,17.96,0,-302,30750,30100,29750,29100,28750,29925,28925,451,8800,5000,21200,50,1,9010616,2667,34.62,0.31,12,0.16,855.00,96273.00,43200,20231220,-31.48,28900,20241115,2.42,41700,-29.02,20240220,28900,2.42,20241115,43200,-31.48,20231220,28900,2.42,20241115,0.48,N,007690,5000,450 억,,1618316,N,N,0,N,00,N
20241115,140230,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,29200,-250,5,-0.85,329825500,11284,76.89,29550,29900,28900,38250,20650,29450,29229.48,17.96,0,-98,30750,30100,29750,29100,28750,29925,28925,451,8800,5000,21200,50,1,9010616,2631,34.15,0.30,12,0.13,855.00,96273.00,43200,20231220,-32.41,28900,20241115,1.04,41700,-29.98,20240220,28900,1.04,20241115,43200,-32.41,20231220,28900,1.04,20241115,0.48,N,007690,5000,450 억,,1618316,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 20241118 160222 55 60.00 KOSPI 화학 N N N Y 60 N 30250 100 2 0.33 182043050 5998 37.76 29950 30750 29800 39150 21150 30150 30350.71 17.94 0 -96 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2726 35.38 0.31 12 0.07 855.00 96273.00 43200 20231220 -29.98 28900 20241115 4.67 41700 -27.46 20240220 28900 4.67 20241115 43200 -29.98 20231220 28900 4.67 20241115 0.47 N 007690 5000 450 억 1616700 N N 4 N 00 N
3 20241118 150222 55 60.00 KOSPI 화학 N N N Y 60 N 30300 150 2 0.50 159349200 5248 33.04 29950 30750 29800 39150 21150 30150 30363.80 17.94 0 -32 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2730 35.44 0.31 12 0.06 855.00 96273.00 43200 20231220 -29.86 28900 20241115 4.84 41700 -27.34 20240220 28900 4.84 20241115 43200 -29.86 20231220 28900 4.84 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
4 20241118 140222 55 60.00 KOSPI 화학 N N N Y 60 N 30250 100 2 0.33 133382750 4389 27.63 29950 30750 29800 39150 21150 30150 30390.24 17.94 0 117 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2726 35.38 0.31 12 0.05 855.00 96273.00 43200 20231220 -29.98 28900 20241115 4.67 41700 -27.46 20240220 28900 4.67 20241115 43200 -29.98 20231220 28900 4.67 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
5 20241118 130223 55 60.00 KOSPI 화학 N N N Y 60 N 30300 150 2 0.50 122066800 4015 25.27 29950 30750 29800 39150 21150 30150 30402.69 17.94 0 223 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2730 35.44 0.31 12 0.04 855.00 96273.00 43200 20231220 -29.86 28900 20241115 4.84 41700 -27.34 20240220 28900 4.84 20241115 43200 -29.86 20231220 28900 4.84 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
6 20241118 120224 55 60.00 KOSPI 화학 N N N Y 60 N 30300 150 2 0.50 116278400 3824 24.07 29950 30750 29800 39150 21150 30150 30407.53 17.94 0 303 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2730 35.44 0.31 12 0.04 855.00 96273.00 43200 20231220 -29.86 28900 20241115 4.84 41700 -27.34 20240220 28900 4.84 20241115 43200 -29.86 20231220 28900 4.84 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
7 20241118 110223 55 60.00 KOSPI 화학 N N N Y 60 N 30700 550 2 1.82 83808500 2764 17.40 29950 30750 29800 39150 21150 30150 30321.45 17.94 0 719 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2766 35.91 0.32 12 0.03 855.00 96273.00 43200 20231220 -28.94 28900 20241115 6.23 41700 -26.38 20240220 28900 6.23 20241115 43200 -28.94 20231220 28900 6.23 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
8 20241118 100224 55 60.00 KOSPI 화학 N N N Y 60 N 30200 50 2 0.17 48856100 1618 10.19 29950 30400 29800 39150 21150 30150 30195.36 17.94 0 935 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2721 35.32 0.31 12 0.02 855.00 96273.00 43200 20231220 -30.09 28900 20241115 4.50 41700 -27.58 20240220 28900 4.50 20241115 43200 -30.09 20231220 28900 4.50 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
9 20241118 090221 55 60.00 KOSPI 화학 N N N Y 60 N 29800 -350 5 -1.16 269400 9 0.06 29950 29950 29800 39150 21150 30150 29933.33 17.94 0 -7 30983 30566 29733 29316 28483 30775 29525 451 9000 5000 21700 50 1 9010616 2685 34.85 0.31 12 0.00 855.00 96273.00 43200 20231220 -31.02 28900 20241115 3.11 41700 -28.54 20240220 28900 3.11 20241115 43200 -31.02 20231220 28900 3.11 20241115 0.47 N 007690 5000 450 억 1616700 N N 0 N 00 N
10 20241115 160226 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 30150 700 2 2.38 466615550 15876 108.18 29550 30150 28900 38250 20650 29450 29391.25 17.96 0 -1179 30750 30100 29750 29100 28750 29925 28925 451 8800 5000 21200 50 1 9010616 2717 35.26 0.31 12 0.18 855.00 96273.00 43200 20231220 -30.21 28900 20241115 4.33 41700 -27.70 20240220 28900 4.33 20241115 43200 -30.21 20231220 28900 4.33 20241115 0.48 N 007690 5000 450 억 1618316 N N 0 N 00 N
11 20241115 150231 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 29600 150 2 0.51 419544600 14308 97.50 29550 29950 28900 38250 20650 29450 29322.38 17.96 0 -302 30750 30100 29750 29100 28750 29925 28925 451 8800 5000 21200 50 1 9010616 2667 34.62 0.31 12 0.16 855.00 96273.00 43200 20231220 -31.48 28900 20241115 2.42 41700 -29.02 20240220 28900 2.42 20241115 43200 -31.48 20231220 28900 2.42 20241115 0.48 N 007690 5000 450 억 1618316 N N 0 N 00 N
12 20241115 140230 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 29200 -250 5 -0.85 329825500 11284 76.89 29550 29900 28900 38250 20650 29450 29229.48 17.96 0 -98 30750 30100 29750 29100 28750 29925 28925 451 8800 5000 21200 50 1 9010616 2631 34.15 0.30 12 0.13 855.00 96273.00 43200 20231220 -32.41 28900 20241115 1.04 41700 -29.98 20240220 28900 1.04 20241115 43200 -32.41 20231220 28900 1.04 20241115 0.48 N 007690 5000 450 억 1618316 N N 0 N 00 N