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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33050,-400,5,-1.20,589394750,17885,61.12,33450,33600,32300,43450,23450,33450,32954.69,18.23,0,-5743,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2978,38.65,0.34,12,0.20,855.00,96273.00,40461,20240626,-18.32,25708,20241209,28.56,35105,-5.85,20250225,27801,18.88,20250116,41550,-20.46,20240626,26400,25.19,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,150225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-550,5,-1.64,540858400,16414,56.09,33450,33600,32300,43450,23450,33450,32951.04,18.23,0,-4683,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2964,38.48,0.34,12,0.18,855.00,96273.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32900,-550,5,-1.64,514250000,15604,53.32,33450,33600,32300,43450,23450,33450,32956.29,18.23,0,-4296,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2964,38.48,0.34,12,0.17,855.00,96273.00,40461,20240626,-18.69,25708,20241209,27.98,35105,-6.28,20250225,27801,18.34,20250116,41550,-20.82,20240626,26400,24.62,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33150,-300,5,-0.90,449917550,13658,46.67,33450,33600,32300,43450,23450,33450,32941.69,18.23,0,-3771,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2987,38.77,0.34,12,0.15,855.00,96273.00,40461,20240626,-18.07,25708,20241209,28.95,35105,-5.57,20250225,27801,19.24,20250116,41550,-20.22,20240626,26400,25.57,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32750,-700,5,-2.09,418118500,12694,43.38,33450,33600,32300,43450,23450,33450,32938.28,18.23,0,-3408,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2951,38.30,0.34,12,0.14,855.00,96273.00,40461,20240626,-19.06,25708,20241209,27.39,35105,-6.71,20250225,27801,17.80,20250116,41550,-21.18,20240626,26400,24.05,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-800,5,-2.39,391781800,11888,40.62,33450,33600,32300,43450,23450,33450,32956.07,18.23,0,-3344,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2942,38.19,0.34,12,0.13,855.00,96273.00,40461,20240626,-19.31,25708,20241209,27.00,35105,-6.99,20250225,27801,17.44,20250116,41550,-21.42,20240626,26400,23.67,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,100224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32650,-800,5,-2.39,352219050,10673,36.47,33450,33600,32300,43450,23450,33450,33000.94,18.23,0,-3282,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,2942,38.19,0.34,12,0.12,855.00,96273.00,40461,20240626,-19.31,25708,20241209,27.00,35105,-6.99,20250225,27801,17.44,20250116,41550,-21.42,20240626,26400,23.67,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
20250307,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33400,-50,5,-0.15,5385700,161,0.55,33450,33600,33400,43450,23450,33450,33451.55,18.23,0,-11,34359,33904,33287,32832,32215,34132,33060,451,10000,5000,24080,50,1,9010616,3010,39.06,0.35,12,0.00,855.00,96273.00,40461,20240626,-17.45,25708,20241209,29.92,35105,-4.86,20250225,27801,20.14,20250116,41550,-19.61,20240626,26400,26.52,20241209,0.60,N,007690,5000,450 억,,1642773,N,N,3,N,00,N
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
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 20250307 160224 55 60.00 KOSPI 화학 N N N Y 60 N 33050 -400 5 -1.20 589394750 17885 61.12 33450 33600 32300 43450 23450 33450 32954.69 18.23 0 -5743 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2978 38.65 0.34 12 0.20 855.00 96273.00 40461 20240626 -18.32 25708 20241209 28.56 35105 -5.85 20250225 27801 18.88 20250116 41550 -20.46 20240626 26400 25.19 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
3 20250307 150225 55 60.00 KOSPI 화학 N N N Y 60 N 32900 -550 5 -1.64 540858400 16414 56.09 33450 33600 32300 43450 23450 33450 32951.04 18.23 0 -4683 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2964 38.48 0.34 12 0.18 855.00 96273.00 40461 20240626 -18.69 25708 20241209 27.98 35105 -6.28 20250225 27801 18.34 20250116 41550 -20.82 20240626 26400 24.62 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
4 20250307 140224 55 60.00 KOSPI 화학 N N N Y 60 N 32900 -550 5 -1.64 514250000 15604 53.32 33450 33600 32300 43450 23450 33450 32956.29 18.23 0 -4296 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2964 38.48 0.34 12 0.17 855.00 96273.00 40461 20240626 -18.69 25708 20241209 27.98 35105 -6.28 20250225 27801 18.34 20250116 41550 -20.82 20240626 26400 24.62 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
5 20250307 130225 55 60.00 KOSPI 화학 N N N Y 60 N 33150 -300 5 -0.90 449917550 13658 46.67 33450 33600 32300 43450 23450 33450 32941.69 18.23 0 -3771 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2987 38.77 0.34 12 0.15 855.00 96273.00 40461 20240626 -18.07 25708 20241209 28.95 35105 -5.57 20250225 27801 19.24 20250116 41550 -20.22 20240626 26400 25.57 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
6 20250307 120225 55 60.00 KOSPI 화학 N N N Y 60 N 32750 -700 5 -2.09 418118500 12694 43.38 33450 33600 32300 43450 23450 33450 32938.28 18.23 0 -3408 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2951 38.30 0.34 12 0.14 855.00 96273.00 40461 20240626 -19.06 25708 20241209 27.39 35105 -6.71 20250225 27801 17.80 20250116 41550 -21.18 20240626 26400 24.05 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
7 20250307 110224 55 60.00 KOSPI 화학 N N N Y 60 N 32650 -800 5 -2.39 391781800 11888 40.62 33450 33600 32300 43450 23450 33450 32956.07 18.23 0 -3344 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2942 38.19 0.34 12 0.13 855.00 96273.00 40461 20240626 -19.31 25708 20241209 27.00 35105 -6.99 20250225 27801 17.44 20250116 41550 -21.42 20240626 26400 23.67 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
8 20250307 100224 55 60.00 KOSPI 화학 N N N Y 60 N 32650 -800 5 -2.39 352219050 10673 36.47 33450 33600 32300 43450 23450 33450 33000.94 18.23 0 -3282 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 2942 38.19 0.34 12 0.12 855.00 96273.00 40461 20240626 -19.31 25708 20241209 27.00 35105 -6.99 20250225 27801 17.44 20250116 41550 -21.42 20240626 26400 23.67 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
9 20250307 090226 55 60.00 KOSPI 화학 N N N Y 60 N 33400 -50 5 -0.15 5385700 161 0.55 33450 33600 33400 43450 23450 33450 33451.55 18.23 0 -11 34359 33904 33287 32832 32215 34132 33060 451 10000 5000 24080 50 1 9010616 3010 39.06 0.35 12 0.00 855.00 96273.00 40461 20240626 -17.45 25708 20241209 29.92 35105 -4.86 20250225 27801 20.14 20250116 41550 -19.61 20240626 26400 26.52 20241209 0.60 N 007690 5000 450 억 1642773 N N 3 N 00 N
10 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
11 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
12 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