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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20250301.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
20250306,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34350,450,2,1.33,1020388650,29742,183.77,34050,34650,33550,44050,23750,33900,34308.69,18.24,0,-667,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3095,40.18,0.36,12,0.33,855.00,96273.00,41550,20240626,-17.33,26400,20241209,30.11,36050,-4.72,20250225,28550,20.32,20250116,41550,-17.33,20240626,26400,30.11,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34450,550,2,1.62,916744700,26730,165.16,34050,34650,33550,44050,23750,33900,34297.22,18.24,0,-628,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3104,40.29,0.36,12,0.30,855.00,96273.00,41550,20240626,-17.09,26400,20241209,30.49,36050,-4.44,20250225,28550,20.67,20250116,41550,-17.09,20240626,26400,30.49,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34350,450,2,1.33,761086100,22209,137.23,34050,34650,33550,44050,23750,33900,34270.10,18.24,0,300,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3095,40.18,0.36,12,0.25,855.00,96273.00,41550,20240626,-17.33,26400,20241209,30.11,36050,-4.72,20250225,28550,20.32,20250116,41550,-17.33,20240626,26400,30.11,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34200,300,2,0.88,648363700,18921,116.91,34050,34650,33550,44050,23750,33900,34267.86,18.24,0,739,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3082,40.00,0.36,12,0.21,855.00,96273.00,41550,20240626,-17.69,26400,20241209,29.55,36050,-5.13,20250225,28550,19.79,20250116,41550,-17.69,20240626,26400,29.55,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34450,550,2,1.62,564273650,16479,101.82,34050,34600,33550,44050,23750,33900,34243.02,18.24,0,296,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3104,40.29,0.36,12,0.18,855.00,96273.00,41550,20240626,-17.09,26400,20241209,30.49,36050,-4.44,20250225,28550,20.67,20250116,41550,-17.09,20240626,26400,30.49,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,110223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34500,600,2,1.77,476681250,13930,86.07,34050,34600,33550,44050,23750,33900,34220.91,18.24,0,-213,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3109,40.35,0.36,12,0.15,855.00,96273.00,41550,20240626,-16.97,26400,20241209,30.68,36050,-4.30,20250225,28550,20.84,20250116,41550,-16.97,20240626,26400,30.68,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33800,-100,5,-0.29,130963000,3865,23.88,34050,34450,33550,44050,23750,33900,33884.14,18.24,0,-1184,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3046,39.53,0.35,12,0.04,855.00,96273.00,41550,20240626,-18.65,26400,20241209,28.03,36050,-6.24,20250225,28550,18.39,20250116,41550,-18.65,20240626,26400,28.03,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250306,090224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34050,150,2,0.44,5542650,163,1.01,34050,34050,34050,44050,23750,33900,34050.00,18.24,0,7,35000,34450,33350,32800,31700,34725,33075,451,10150,5000,24400,50,1,9010616,3068,39.82,0.35,12,0.00,855.00,96273.00,41550,20240626,-18.05,26400,20241209,28.98,36050,-5.55,20250225,28550,19.26,20250116,41550,-18.05,20240626,26400,28.98,20241209,0.64,N,007690,5000,450 억,,1643202,N,N,3,N,00,N
20250305,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33900,1150,2,3.51,540155625,16126,96.73,32250,33900,32250,42550,22950,32750,33495.95,18.21,0,1899,33716,33232,32516,32032,31316,32875,31675,451,9800,5000,23580,50,1,9010616,3055,39.65,0.35,12,0.18,855.00,96273.00,41550,20240626,-18.41,26400,20241209,28.41,36050,-5.96,20250225,28550,18.74,20250116,41550,-18.41,20240626,26400,28.41,20241209,0.68,N,007690,5000,450 억,,1640469,N,N,3,N,00,N
20250305,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,900,2,2.75,512533875,15309,91.83,32250,33900,32250,42550,22950,32750,33479.25,18.21,0,1785,33716,33232,32516,32032,31316,32875,31675,451,9800,5000,23580,50,1,9010616,3032,39.36,0.35,12,0.17,855.00,96273.00,41550,20240626,-19.01,26400,20241209,27.46,36050,-6.66,20250225,28550,17.86,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.68,N,007690,5000,450 억,,1640469,N,N,2,N,00,N
20250305,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33650,900,2,2.75,429695200,12854,77.10,32250,33900,32250,42550,22950,32750,33428.91,18.21,0,643,33716,33232,32516,32032,31316,32875,31675,451,9800,5000,23580,50,1,9010616,3032,39.36,0.35,12,0.14,855.00,96273.00,41550,20240626,-19.01,26400,20241209,27.46,36050,-6.66,20250225,28550,17.86,20250116,41550,-19.01,20240626,26400,27.46,20241209,0.68,N,007690,5000,450 억,,1640469,N,N,2,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 20250306 160223 55 60.00 KOSPI 화학 N N N Y 60 N 34350 450 2 1.33 1020388650 29742 183.77 34050 34650 33550 44050 23750 33900 34308.69 18.24 0 -667 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3095 40.18 0.36 12 0.33 855.00 96273.00 41550 20240626 -17.33 26400 20241209 30.11 36050 -4.72 20250225 28550 20.32 20250116 41550 -17.33 20240626 26400 30.11 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
3 20250306 150224 55 60.00 KOSPI 화학 N N N Y 60 N 34450 550 2 1.62 916744700 26730 165.16 34050 34650 33550 44050 23750 33900 34297.22 18.24 0 -628 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3104 40.29 0.36 12 0.30 855.00 96273.00 41550 20240626 -17.09 26400 20241209 30.49 36050 -4.44 20250225 28550 20.67 20250116 41550 -17.09 20240626 26400 30.49 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
4 20250306 140224 55 60.00 KOSPI 화학 N N N Y 60 N 34350 450 2 1.33 761086100 22209 137.23 34050 34650 33550 44050 23750 33900 34270.10 18.24 0 300 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3095 40.18 0.36 12 0.25 855.00 96273.00 41550 20240626 -17.33 26400 20241209 30.11 36050 -4.72 20250225 28550 20.32 20250116 41550 -17.33 20240626 26400 30.11 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
5 20250306 130223 55 60.00 KOSPI 화학 N N N Y 60 N 34200 300 2 0.88 648363700 18921 116.91 34050 34650 33550 44050 23750 33900 34267.86 18.24 0 739 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3082 40.00 0.36 12 0.21 855.00 96273.00 41550 20240626 -17.69 26400 20241209 29.55 36050 -5.13 20250225 28550 19.79 20250116 41550 -17.69 20240626 26400 29.55 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
6 20250306 120224 55 60.00 KOSPI 화학 N N N Y 60 N 34450 550 2 1.62 564273650 16479 101.82 34050 34600 33550 44050 23750 33900 34243.02 18.24 0 296 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3104 40.29 0.36 12 0.18 855.00 96273.00 41550 20240626 -17.09 26400 20241209 30.49 36050 -4.44 20250225 28550 20.67 20250116 41550 -17.09 20240626 26400 30.49 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
7 20250306 110223 55 60.00 KOSPI 화학 N N N Y 60 N 34500 600 2 1.77 476681250 13930 86.07 34050 34600 33550 44050 23750 33900 34220.91 18.24 0 -213 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3109 40.35 0.36 12 0.15 855.00 96273.00 41550 20240626 -16.97 26400 20241209 30.68 36050 -4.30 20250225 28550 20.84 20250116 41550 -16.97 20240626 26400 30.68 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
8 20250306 100224 55 60.00 KOSPI 화학 N N N Y 60 N 33800 -100 5 -0.29 130963000 3865 23.88 34050 34450 33550 44050 23750 33900 33884.14 18.24 0 -1184 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3046 39.53 0.35 12 0.04 855.00 96273.00 41550 20240626 -18.65 26400 20241209 28.03 36050 -6.24 20250225 28550 18.39 20250116 41550 -18.65 20240626 26400 28.03 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
9 20250306 090224 55 60.00 KOSPI 화학 N N N Y 60 N 34050 150 2 0.44 5542650 163 1.01 34050 34050 34050 44050 23750 33900 34050.00 18.24 0 7 35000 34450 33350 32800 31700 34725 33075 451 10150 5000 24400 50 1 9010616 3068 39.82 0.35 12 0.00 855.00 96273.00 41550 20240626 -18.05 26400 20241209 28.98 36050 -5.55 20250225 28550 19.26 20250116 41550 -18.05 20240626 26400 28.98 20241209 0.64 N 007690 5000 450 억 1643202 N N 3 N 00 N
10 20250305 160222 55 60.00 KOSPI 화학 N N N Y 60 N 33900 1150 2 3.51 540155625 16126 96.73 32250 33900 32250 42550 22950 32750 33495.95 18.21 0 1899 33716 33232 32516 32032 31316 32875 31675 451 9800 5000 23580 50 1 9010616 3055 39.65 0.35 12 0.18 855.00 96273.00 41550 20240626 -18.41 26400 20241209 28.41 36050 -5.96 20250225 28550 18.74 20250116 41550 -18.41 20240626 26400 28.41 20241209 0.68 N 007690 5000 450 억 1640469 N N 3 N 00 N
11 20250305 150223 55 60.00 KOSPI 화학 N N N Y 60 N 33650 900 2 2.75 512533875 15309 91.83 32250 33900 32250 42550 22950 32750 33479.25 18.21 0 1785 33716 33232 32516 32032 31316 32875 31675 451 9800 5000 23580 50 1 9010616 3032 39.36 0.35 12 0.17 855.00 96273.00 41550 20240626 -19.01 26400 20241209 27.46 36050 -6.66 20250225 28550 17.86 20250116 41550 -19.01 20240626 26400 27.46 20241209 0.68 N 007690 5000 450 억 1640469 N N 2 N 00 N
12 20250305 140222 55 60.00 KOSPI 화학 N N N Y 60 N 33650 900 2 2.75 429695200 12854 77.10 32250 33900 32250 42550 22950 32750 33428.91 18.21 0 643 33716 33232 32516 32032 31316 32875 31675 451 9800 5000 23580 50 1 9010616 3032 39.36 0.35 12 0.14 855.00 96273.00 41550 20240626 -19.01 26400 20241209 27.46 36050 -6.66 20250225 28550 17.86 20250116 41550 -19.01 20240626 26400 27.46 20241209 0.68 N 007690 5000 450 억 1640469 N N 2 N 00 N