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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-50,5,-0.17,164547850,5455,202.56,30050,30500,29900,39050,21050,30050,30164.59,17.95,0,802,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2703,35.09,0.31,12,0.06,855.00,96273.00,43200,20231220,-30.56,28900,20241115,3.81,41700,-28.06,20240220,28900,3.81,20241115,43200,-30.56,20231220,28900,3.81,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,150243,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,250,2,0.83,108590000,3591,133.35,30050,30500,29950,39050,21050,30050,30239.49,17.95,0,616,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2730,35.44,0.31,12,0.04,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,140242,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,100,2,0.33,90151450,2982,110.73,30050,30500,29950,39050,21050,30050,30231.87,17.95,0,138,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2717,35.26,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.21,28900,20241115,4.33,41700,-27.70,20240220,28900,4.33,20241115,43200,-30.21,20231220,28900,4.33,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,130239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,50,2,0.17,85846250,2839,105.42,30050,30500,29950,39050,21050,30050,30238.20,17.95,0,32,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2712,35.20,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.32,28900,20241115,4.15,41700,-27.82,20240220,28900,4.15,20241115,43200,-30.32,20231220,28900,4.15,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,120241,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,50,2,0.17,78184650,2584,95.95,30050,30500,29950,39050,21050,30050,30257.22,17.95,0,-45,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2712,35.20,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.32,28900,20241115,4.15,41700,-27.82,20240220,28900,4.15,20241115,43200,-30.32,20231220,28900,4.15,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,110244,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,350,2,1.16,66250150,2189,81.28,30050,30500,29950,39050,21050,30050,30265.03,17.95,0,-89,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2739,35.56,0.32,12,0.02,855.00,96273.00,43200,20231220,-29.63,28900,20241115,5.19,41700,-27.10,20240220,28900,5.19,20241115,43200,-29.63,20231220,28900,5.19,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,100240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,150,2,0.50,27175400,903,33.53,30050,30200,29950,39050,21050,30050,30094.57,17.95,0,-199,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2721,35.32,0.31,12,0.01,855.00,96273.00,43200,20231220,-30.09,28900,20241115,4.50,41700,-27.58,20240220,28900,4.50,20241115,43200,-30.09,20231220,28900,4.50,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241128,090240,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-100,5,-0.33,89950,3,0.11,30050,30050,29950,39050,21050,30050,29983.33,17.95,0,-2,30416,30232,30016,29832,29616,30125,29725,451,9000,5000,21630,50,1,9010616,2699,35.03,0.31,12,0.00,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.46,N,007690,5000,450 억,,1617440,N,N,0,N,00,N
20241127,160236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-100,5,-0.33,80845000,2691,42.35,30150,30200,29800,39150,21150,30150,30042.74,17.96,0,-504,31116,30632,29866,29382,28616,30875,29625,451,9000,5000,21700,50,1,9010616,2708,35.15,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.44,28900,20241115,3.98,41700,-27.94,20240220,28900,3.98,20241115,43200,-30.44,20231220,28900,3.98,20241115,0.46,N,007690,5000,450 억,,1618053,N,N,0,N,00,N
20241127,150238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-200,5,-0.66,78417050,2610,41.08,30150,30200,29800,39150,21150,30150,30044.85,17.96,0,-445,31116,30632,29866,29382,28616,30875,29625,451,9000,5000,21700,50,1,9010616,2699,35.03,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.46,N,007690,5000,450 억,,1618053,N,N,0,N,00,N
20241127,140239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-150,5,-0.50,67746550,2254,35.47,30150,30200,29800,39150,21150,30150,30056.14,17.96,0,-345,31116,30632,29866,29382,28616,30875,29625,451,9000,5000,21700,50,1,9010616,2703,35.09,0.31,12,0.03,855.00,96273.00,43200,20231220,-30.56,28900,20241115,3.81,41700,-28.06,20240220,28900,3.81,20241115,43200,-30.56,20231220,28900,3.81,20241115,0.46,N,007690,5000,450 억,,1618053,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 20241128 160237 55 60.00 KOSPI 화학 N N N Y 60 N 30000 -50 5 -0.17 164547850 5455 202.56 30050 30500 29900 39050 21050 30050 30164.59 17.95 0 802 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2703 35.09 0.31 12 0.06 855.00 96273.00 43200 20231220 -30.56 28900 20241115 3.81 41700 -28.06 20240220 28900 3.81 20241115 43200 -30.56 20231220 28900 3.81 20241115 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
3 20241128 150243 55 60.00 KOSPI 화학 N N N Y 60 N 30300 250 2 0.83 108590000 3591 133.35 30050 30500 29950 39050 21050 30050 30239.49 17.95 0 616 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 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 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
4 20241128 140242 55 60.00 KOSPI 화학 N N N Y 60 N 30150 100 2 0.33 90151450 2982 110.73 30050 30500 29950 39050 21050 30050 30231.87 17.95 0 138 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2717 35.26 0.31 12 0.03 855.00 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 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
5 20241128 130239 55 60.00 KOSPI 화학 N N N Y 60 N 30100 50 2 0.17 85846250 2839 105.42 30050 30500 29950 39050 21050 30050 30238.20 17.95 0 32 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2712 35.20 0.31 12 0.03 855.00 96273.00 43200 20231220 -30.32 28900 20241115 4.15 41700 -27.82 20240220 28900 4.15 20241115 43200 -30.32 20231220 28900 4.15 20241115 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
6 20241128 120241 55 60.00 KOSPI 화학 N N N Y 60 N 30100 50 2 0.17 78184650 2584 95.95 30050 30500 29950 39050 21050 30050 30257.22 17.95 0 -45 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2712 35.20 0.31 12 0.03 855.00 96273.00 43200 20231220 -30.32 28900 20241115 4.15 41700 -27.82 20240220 28900 4.15 20241115 43200 -30.32 20231220 28900 4.15 20241115 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
7 20241128 110244 55 60.00 KOSPI 화학 N N N Y 60 N 30400 350 2 1.16 66250150 2189 81.28 30050 30500 29950 39050 21050 30050 30265.03 17.95 0 -89 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2739 35.56 0.32 12 0.02 855.00 96273.00 43200 20231220 -29.63 28900 20241115 5.19 41700 -27.10 20240220 28900 5.19 20241115 43200 -29.63 20231220 28900 5.19 20241115 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
8 20241128 100240 55 60.00 KOSPI 화학 N N N Y 60 N 30200 150 2 0.50 27175400 903 33.53 30050 30200 29950 39050 21050 30050 30094.57 17.95 0 -199 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2721 35.32 0.31 12 0.01 855.00 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 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
9 20241128 090240 55 60.00 KOSPI 화학 N N N Y 60 N 29950 -100 5 -0.33 89950 3 0.11 30050 30050 29950 39050 21050 30050 29983.33 17.95 0 -2 30416 30232 30016 29832 29616 30125 29725 451 9000 5000 21630 50 1 9010616 2699 35.03 0.31 12 0.00 855.00 96273.00 43200 20231220 -30.67 28900 20241115 3.63 41700 -28.18 20240220 28900 3.63 20241115 43200 -30.67 20231220 28900 3.63 20241115 0.46 N 007690 5000 450 억 1617440 N N 0 N 00 N
10 20241127 160236 55 60.00 KOSPI 화학 N N N Y 60 N 30050 -100 5 -0.33 80845000 2691 42.35 30150 30200 29800 39150 21150 30150 30042.74 17.96 0 -504 31116 30632 29866 29382 28616 30875 29625 451 9000 5000 21700 50 1 9010616 2708 35.15 0.31 12 0.03 855.00 96273.00 43200 20231220 -30.44 28900 20241115 3.98 41700 -27.94 20240220 28900 3.98 20241115 43200 -30.44 20231220 28900 3.98 20241115 0.46 N 007690 5000 450 억 1618053 N N 0 N 00 N
11 20241127 150238 55 60.00 KOSPI 화학 N N N Y 60 N 29950 -200 5 -0.66 78417050 2610 41.08 30150 30200 29800 39150 21150 30150 30044.85 17.96 0 -445 31116 30632 29866 29382 28616 30875 29625 451 9000 5000 21700 50 1 9010616 2699 35.03 0.31 12 0.03 855.00 96273.00 43200 20231220 -30.67 28900 20241115 3.63 41700 -28.18 20240220 28900 3.63 20241115 43200 -30.67 20231220 28900 3.63 20241115 0.46 N 007690 5000 450 억 1618053 N N 0 N 00 N
12 20241127 140239 55 60.00 KOSPI 화학 N N N Y 60 N 30000 -150 5 -0.50 67746550 2254 35.47 30150 30200 29800 39150 21150 30150 30056.14 17.96 0 -345 31116 30632 29866 29382 28616 30875 29625 451 9000 5000 21700 50 1 9010616 2703 35.09 0.31 12 0.03 855.00 96273.00 43200 20231220 -30.56 28900 20241115 3.81 41700 -28.06 20240220 28900 3.81 20241115 43200 -30.56 20231220 28900 3.81 20241115 0.46 N 007690 5000 450 억 1618053 N N 0 N 00 N