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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,1450,2,4.33,519844150,15032,59.74,33450,35000,33450,43450,23450,33450,34582.50,18.13,0,2832,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3145,40.82,0.36,12,0.17,855.00,96273.00,41700,20240220,-16.31,26400,20241209,32.20,35000,-0.29,20250218,28550,22.24,20250116,41700,-16.31,20240220,26400,32.20,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34850,1400,2,4.19,397244050,11524,45.80,33450,35000,33450,43450,23450,33450,34471.02,18.13,0,2687,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3140,40.76,0.36,12,0.13,855.00,96273.00,41700,20240220,-16.43,26400,20241209,32.01,35000,-0.43,20250218,28550,22.07,20250116,41700,-16.43,20240220,26400,32.01,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34450,1000,2,2.99,215630550,6307,25.06,33450,34500,33450,43450,23450,33450,34189.08,18.13,0,1832,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3104,40.29,0.36,12,0.07,855.00,96273.00,41700,20240220,-17.39,26400,20241209,30.49,34500,-0.14,20250218,28550,20.67,20250116,41700,-17.39,20240220,26400,30.49,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,300,2,0.90,23047900,685,2.72,33450,33800,33450,43450,23450,33450,33646.57,18.13,0,161,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3041,39.47,0.35,12,0.01,855.00,96273.00,41700,20240220,-19.06,26400,20241209,27.84,34100,-1.03,20250217,28550,18.21,20250116,41700,-19.06,20240220,26400,27.84,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250218,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33600,150,2,0.45,535350,16,0.06,33450,33600,33450,43450,23450,33450,33459.38,18.13,0,-4,35283,34366,33183,32266,31083,34825,32725,451,10000,5000,24080,50,1,9010616,3028,39.30,0.35,12,0.00,855.00,96273.00,41700,20240220,-19.42,26400,20241209,27.27,34100,-1.47,20250217,28550,17.69,20250116,41700,-19.42,20240220,26400,27.27,20241209,0.67,N,007690,5000,450 억,,1633612,N,N,3,N,00,N
20250217,160229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33450,1000,2,3.08,845003750,25161,275.92,32450,34100,32000,42150,22750,32450,33584.24,18.09,0,3629,33183,32816,32133,31766,31083,33000,31950,451,9700,5000,23360,50,1,9010616,3014,39.12,0.35,12,0.28,855.00,96273.00,41700,20240220,-19.78,26400,20241209,26.70,34100,-1.91,20250217,28550,17.16,20250116,41700,-19.78,20240220,26400,26.70,20241209,0.67,N,007690,5000,450 억,,1629875,N,N,3,N,00,N
20250217,150229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34000,1550,2,4.78,814399250,24251,265.94,32450,34100,32000,42150,22750,32450,33582.09,18.09,0,3609,33183,32816,32133,31766,31083,33000,31950,451,9700,5000,23360,50,1,9010616,3064,39.77,0.35,12,0.27,855.00,96273.00,41700,20240220,-18.47,26400,20241209,28.79,34100,-0.29,20250217,28550,19.09,20250116,41700,-18.47,20240220,26400,28.79,20241209,0.67,N,007690,5000,450 억,,1629875,N,N,7,N,00,N
20250217,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,1400,2,4.31,603991150,18054,197.98,32450,33900,32000,42150,22750,32450,33454.70,18.09,0,4469,33183,32816,32133,31766,31083,33000,31950,451,9700,5000,23360,50,1,9010616,3050,39.59,0.35,12,0.20,855.00,96273.00,41700,20240220,-18.82,26400,20241209,28.22,33900,-0.15,20250217,28550,18.56,20250116,41700,-18.82,20240220,26400,28.22,20241209,0.67,N,007690,5000,450 억,,1629875,N,N,7,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 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
3 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
4 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
5 20250218 130228 55 60.00 KOSPI 화학 N N N Y 60 N 34900 1450 2 4.33 519844150 15032 59.74 33450 35000 33450 43450 23450 33450 34582.50 18.13 0 2832 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3145 40.82 0.36 12 0.17 855.00 96273.00 41700 20240220 -16.31 26400 20241209 32.20 35000 -0.29 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
6 20250218 120229 55 60.00 KOSPI 화학 N N N Y 60 N 34850 1400 2 4.19 397244050 11524 45.80 33450 35000 33450 43450 23450 33450 34471.02 18.13 0 2687 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3140 40.76 0.36 12 0.13 855.00 96273.00 41700 20240220 -16.43 26400 20241209 32.01 35000 -0.43 20250218 28550 22.07 20250116 41700 -16.43 20240220 26400 32.01 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
7 20250218 110229 55 60.00 KOSPI 화학 N N N Y 60 N 34450 1000 2 2.99 215630550 6307 25.06 33450 34500 33450 43450 23450 33450 34189.08 18.13 0 1832 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3104 40.29 0.36 12 0.07 855.00 96273.00 41700 20240220 -17.39 26400 20241209 30.49 34500 -0.14 20250218 28550 20.67 20250116 41700 -17.39 20240220 26400 30.49 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
8 20250218 100229 55 60.00 KOSPI 화학 N N N Y 60 N 33750 300 2 0.90 23047900 685 2.72 33450 33800 33450 43450 23450 33450 33646.57 18.13 0 161 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3041 39.47 0.35 12 0.01 855.00 96273.00 41700 20240220 -19.06 26400 20241209 27.84 34100 -1.03 20250217 28550 18.21 20250116 41700 -19.06 20240220 26400 27.84 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
9 20250218 090229 55 60.00 KOSPI 화학 N N N Y 60 N 33600 150 2 0.45 535350 16 0.06 33450 33600 33450 43450 23450 33450 33459.38 18.13 0 -4 35283 34366 33183 32266 31083 34825 32725 451 10000 5000 24080 50 1 9010616 3028 39.30 0.35 12 0.00 855.00 96273.00 41700 20240220 -19.42 26400 20241209 27.27 34100 -1.47 20250217 28550 17.69 20250116 41700 -19.42 20240220 26400 27.27 20241209 0.67 N 007690 5000 450 억 1633612 N N 3 N 00 N
10 20250217 160229 55 60.00 KOSPI 화학 N N N Y 60 N 33450 1000 2 3.08 845003750 25161 275.92 32450 34100 32000 42150 22750 32450 33584.24 18.09 0 3629 33183 32816 32133 31766 31083 33000 31950 451 9700 5000 23360 50 1 9010616 3014 39.12 0.35 12 0.28 855.00 96273.00 41700 20240220 -19.78 26400 20241209 26.70 34100 -1.91 20250217 28550 17.16 20250116 41700 -19.78 20240220 26400 26.70 20241209 0.67 N 007690 5000 450 억 1629875 N N 3 N 00 N
11 20250217 150229 55 60.00 KOSPI 화학 N N N Y 60 N 34000 1550 2 4.78 814399250 24251 265.94 32450 34100 32000 42150 22750 32450 33582.09 18.09 0 3609 33183 32816 32133 31766 31083 33000 31950 451 9700 5000 23360 50 1 9010616 3064 39.77 0.35 12 0.27 855.00 96273.00 41700 20240220 -18.47 26400 20241209 28.79 34100 -0.29 20250217 28550 19.09 20250116 41700 -18.47 20240220 26400 28.79 20241209 0.67 N 007690 5000 450 억 1629875 N N 7 N 00 N
12 20250217 140228 55 60.00 KOSPI 화학 N N N Y 60 N 33850 1400 2 4.31 603991150 18054 197.98 32450 33900 32000 42150 22750 32450 33454.70 18.09 0 4469 33183 32816 32133 31766 31083 33000 31950 451 9700 5000 23360 50 1 9010616 3050 39.59 0.35 12 0.20 855.00 96273.00 41700 20240220 -18.82 26400 20241209 28.22 33900 -0.15 20250217 28550 18.56 20250116 41700 -18.82 20240220 26400 28.22 20241209 0.67 N 007690 5000 450 억 1629875 N N 7 N 00 N