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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34600,-300,5,-0.86,275785250,7939,38.94,35250,35250,34450,45350,24450,34900,34738.03,18.13,0,239,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3118,40.47,0.36,12,0.09,855.00,96273.00,41700,20240220,-17.03,26400,20241209,31.06,35250,-1.84,20250219,28550,21.19,20250116,41700,-17.03,20240220,26400,31.06,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,8,N,00,N
20250219,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34600,-300,5,-0.86,254522100,7325,35.93,35250,35250,34450,45350,24450,34900,34747.04,18.13,0,311,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3118,40.47,0.36,12,0.08,855.00,96273.00,41700,20240220,-17.03,26400,20241209,31.06,35250,-1.84,20250219,28550,21.19,20250116,41700,-17.03,20240220,26400,31.06,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34700,-200,5,-0.57,220394050,6339,31.09,35250,35250,34450,45350,24450,34900,34767.95,18.13,0,376,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3127,40.58,0.36,12,0.07,855.00,96273.00,41700,20240220,-16.79,26400,20241209,31.44,35250,-1.56,20250219,28550,21.54,20250116,41700,-16.79,20240220,26400,31.44,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,130229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34850,-50,5,-0.14,202886500,5835,28.62,35250,35250,34450,45350,24450,34900,34770.61,18.13,0,376,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3140,40.76,0.36,12,0.06,855.00,96273.00,41700,20240220,-16.43,26400,20241209,32.01,35250,-1.13,20250219,28550,22.07,20250116,41700,-16.43,20240220,26400,32.01,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34500,-400,5,-1.15,179575050,5162,25.32,35250,35250,34500,45350,24450,34900,34787.88,18.13,0,66,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3109,40.35,0.36,12,0.06,855.00,96273.00,41700,20240220,-17.27,26400,20241209,30.68,35250,-2.13,20250219,28550,20.84,20250116,41700,-17.27,20240220,26400,30.68,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,110230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,-150,5,-0.43,131523900,3774,18.51,35250,35250,34650,45350,24450,34900,34850.00,18.13,0,96,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3131,40.64,0.36,12,0.04,855.00,96273.00,41700,20240220,-16.67,26400,20241209,31.63,35250,-1.42,20250219,28550,21.72,20250116,41700,-16.67,20240220,26400,31.63,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,-150,5,-0.43,81514050,2337,11.46,35250,35250,34650,45350,24450,34900,34879.78,18.13,0,47,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3131,40.64,0.36,12,0.03,855.00,96273.00,41700,20240220,-16.67,26400,20241209,31.63,35250,-1.42,20250219,28550,21.72,20250116,41700,-16.67,20240220,26400,31.63,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250219,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34800,-100,5,-0.29,7910500,225,1.10,35250,35250,34800,45350,24450,34900,35157.78,18.13,0,-136,36066,35482,34466,33882,32866,35775,34175,451,10450,5000,25120,50,1,9010616,3136,40.70,0.36,12,0.00,855.00,96273.00,41700,20240220,-16.55,26400,20241209,31.82,35250,-1.28,20250219,28550,21.89,20250116,41700,-16.55,20240220,26400,31.82,20241209,0.67,N,007690,5000,450 억,,1633425,N,N,0,N,00,N
20250218,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,1450,2,4.33,705560900,20356,80.89,33450,35050,33450,43450,23450,33450,34659.39,18.13,0,2190,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3145,40.82,0.36,12,0.23,855.00,96273.00,41700,20240220,-16.31,26400,20241209,32.20,35050,-0.43,20250218,28550,22.24,20250116,41700,-16.31,20240220,26400,32.20,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,1450,2,4.33,653848050,18873,75.00,33450,35050,33450,43450,23450,33450,34644.63,18.13,0,1981,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3145,40.82,0.36,12,0.21,855.00,96273.00,41700,20240220,-16.31,26400,20241209,32.20,35050,-0.43,20250218,28550,22.24,20250116,41700,-16.31,20240220,26400,32.20,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,140230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35000,1550,2,4.63,616425000,17803,70.75,33450,35000,33450,43450,23450,33450,34624.78,18.13,0,2067,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3154,40.94,0.36,12,0.20,855.00,96273.00,41700,20240220,-16.07,26400,20241209,32.58,35000,0.00,20250218,28550,22.59,20250116,41700,-16.07,20240220,26400,32.58,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,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 20250219 160229 55 60.00 KOSPI 화학 N N N Y 60 N 34600 -300 5 -0.86 275785250 7939 38.94 35250 35250 34450 45350 24450 34900 34738.03 18.13 0 239 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3118 40.47 0.36 12 0.09 855.00 96273.00 41700 20240220 -17.03 26400 20241209 31.06 35250 -1.84 20250219 28550 21.19 20250116 41700 -17.03 20240220 26400 31.06 20241209 0.67 N 007690 5000 450 억 1633425 N N 8 N 00 N
3 20250219 150230 55 60.00 KOSPI 화학 N N N Y 60 N 34600 -300 5 -0.86 254522100 7325 35.93 35250 35250 34450 45350 24450 34900 34747.04 18.13 0 311 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3118 40.47 0.36 12 0.08 855.00 96273.00 41700 20240220 -17.03 26400 20241209 31.06 35250 -1.84 20250219 28550 21.19 20250116 41700 -17.03 20240220 26400 31.06 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
4 20250219 140229 55 60.00 KOSPI 화학 N N N Y 60 N 34700 -200 5 -0.57 220394050 6339 31.09 35250 35250 34450 45350 24450 34900 34767.95 18.13 0 376 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3127 40.58 0.36 12 0.07 855.00 96273.00 41700 20240220 -16.79 26400 20241209 31.44 35250 -1.56 20250219 28550 21.54 20250116 41700 -16.79 20240220 26400 31.44 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
5 20250219 130229 55 60.00 KOSPI 화학 N N N Y 60 N 34850 -50 5 -0.14 202886500 5835 28.62 35250 35250 34450 45350 24450 34900 34770.61 18.13 0 376 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3140 40.76 0.36 12 0.06 855.00 96273.00 41700 20240220 -16.43 26400 20241209 32.01 35250 -1.13 20250219 28550 22.07 20250116 41700 -16.43 20240220 26400 32.01 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
6 20250219 120229 55 60.00 KOSPI 화학 N N N Y 60 N 34500 -400 5 -1.15 179575050 5162 25.32 35250 35250 34500 45350 24450 34900 34787.88 18.13 0 66 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3109 40.35 0.36 12 0.06 855.00 96273.00 41700 20240220 -17.27 26400 20241209 30.68 35250 -2.13 20250219 28550 20.84 20250116 41700 -17.27 20240220 26400 30.68 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
7 20250219 110230 55 60.00 KOSPI 화학 N N N Y 60 N 34750 -150 5 -0.43 131523900 3774 18.51 35250 35250 34650 45350 24450 34900 34850.00 18.13 0 96 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3131 40.64 0.36 12 0.04 855.00 96273.00 41700 20240220 -16.67 26400 20241209 31.63 35250 -1.42 20250219 28550 21.72 20250116 41700 -16.67 20240220 26400 31.63 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
8 20250219 100229 55 60.00 KOSPI 화학 N N N Y 60 N 34750 -150 5 -0.43 81514050 2337 11.46 35250 35250 34650 45350 24450 34900 34879.78 18.13 0 47 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3131 40.64 0.36 12 0.03 855.00 96273.00 41700 20240220 -16.67 26400 20241209 31.63 35250 -1.42 20250219 28550 21.72 20250116 41700 -16.67 20240220 26400 31.63 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
9 20250219 090230 55 60.00 KOSPI 화학 N N N Y 60 N 34800 -100 5 -0.29 7910500 225 1.10 35250 35250 34800 45350 24450 34900 35157.78 18.13 0 -136 36066 35482 34466 33882 32866 35775 34175 451 10450 5000 25120 50 1 9010616 3136 40.70 0.36 12 0.00 855.00 96273.00 41700 20240220 -16.55 26400 20241209 31.82 35250 -1.28 20250219 28550 21.89 20250116 41700 -16.55 20240220 26400 31.82 20241209 0.67 N 007690 5000 450 억 1633425 N N 0 N 00 N
10 20250218 160229 55 60.00 KOSPI 화학 N N N Y 60 N 34900 1450 2 4.33 705560900 20356 80.89 33450 35050 33450 43450 23450 33450 34659.39 18.13 0 2190 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3145 40.82 0.36 12 0.23 855.00 96273.00 41700 20240220 -16.31 26400 20241209 32.20 35050 -0.43 20250218 28550 22.24 20250116 41700 -16.31 20240220 26400 32.20 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
11 20250218 150229 55 60.00 KOSPI 화학 N N N Y 60 N 34900 1450 2 4.33 653848050 18873 75.00 33450 35050 33450 43450 23450 33450 34644.63 18.13 0 1981 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3145 40.82 0.36 12 0.21 855.00 96273.00 41700 20240220 -16.31 26400 20241209 32.20 35050 -0.43 20250218 28550 22.24 20250116 41700 -16.31 20240220 26400 32.20 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
12 20250218 140230 55 60.00 KOSPI 화학 N N N Y 60 N 35000 1550 2 4.63 616425000 17803 70.75 33450 35000 33450 43450 23450 33450 34624.78 18.13 0 2067 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3154 40.94 0.36 12 0.20 855.00 96273.00 41700 20240220 -16.07 26400 20241209 32.58 35000 0.00 20250218 28550 22.59 20250116 41700 -16.07 20240220 26400 32.58 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N