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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007690/price/prices-20241201.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
20241210,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27350,900,2,3.40,445275650,16423,79.02,26450,27500,26450,34350,18550,26450,27112.81,17.94,0,5058,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2464,31.99,0.28,12,0.18,855.00,96273.00,43200,20231220,-36.69,26400,20241209,3.60,41700,-34.41,20240220,26400,3.60,20241209,43200,-36.69,20231220,26400,3.60,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27300,850,2,3.21,414459200,15289,73.56,26450,27500,26450,34350,18550,26450,27108.33,17.94,0,4958,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2460,31.93,0.28,12,0.17,855.00,96273.00,43200,20231220,-36.81,26400,20241209,3.41,41700,-34.53,20240220,26400,3.41,20241209,43200,-36.81,20231220,26400,3.41,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27300,850,2,3.21,401560950,14817,71.29,26450,27500,26450,34350,18550,26450,27101.37,17.94,0,4973,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2460,31.93,0.28,12,0.16,855.00,96273.00,43200,20231220,-36.81,26400,20241209,3.41,41700,-34.53,20240220,26400,3.41,20241209,43200,-36.81,20231220,26400,3.41,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,130225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27400,950,2,3.59,387014400,14285,68.73,26450,27500,26450,34350,18550,26450,27092.36,17.94,0,4871,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2469,32.05,0.28,12,0.16,855.00,96273.00,43200,20231220,-36.57,26400,20241209,3.79,41700,-34.29,20240220,26400,3.79,20241209,43200,-36.57,20231220,26400,3.79,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27450,1000,2,3.78,376422250,13898,66.87,26450,27500,26450,34350,18550,26450,27084.63,17.94,0,4838,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2473,32.11,0.29,12,0.15,855.00,96273.00,43200,20231220,-36.46,26400,20241209,3.98,41700,-34.17,20240220,26400,3.98,20241209,43200,-36.46,20231220,26400,3.98,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,110225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27400,950,2,3.59,321660700,11895,57.23,26450,27400,26450,34350,18550,26450,27041.67,17.94,0,4513,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2469,32.05,0.28,12,0.13,855.00,96273.00,43200,20231220,-36.57,26400,20241209,3.79,41700,-34.29,20240220,26400,3.79,20241209,43200,-36.57,20231220,26400,3.79,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,100225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,27100,650,2,2.46,242605600,8994,43.28,26450,27300,26450,34350,18550,26450,26974.16,17.94,0,4534,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2442,31.70,0.28,12,0.10,855.00,96273.00,43200,20231220,-37.27,26400,20241209,2.65,41700,-35.01,20240220,26400,2.65,20241209,43200,-37.27,20231220,26400,2.65,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241210,090227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,26750,300,2,1.13,5728750,216,1.04,26450,26950,26450,34350,18550,26450,26521.99,17.94,0,150,27683,27066,26733,26116,25783,26900,25950,451,7900,5000,19040,50,1,9010616,2410,31.29,0.28,12,0.00,855.00,96273.00,43200,20231220,-38.08,26400,20241209,1.33,41700,-35.85,20240220,26400,1.33,20241209,43200,-38.08,20231220,26400,1.33,20241209,0.45,N,007690,5000,450 억,,1616192,N,N,0,N,00,N
20241209,160224,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,26450,-1450,5,-5.20,555907250,20782,175.01,27300,27350,26400,36250,19550,27900,26749.62,17.95,0,-824,28433,28166,27733,27466,27033,28300,27600,451,8350,5000,20080,50,1,9010616,2383,30.94,0.27,12,0.23,855.00,96273.00,43200,20231220,-38.77,26400,20241209,0.19,41700,-36.57,20240220,26400,0.19,20241209,43200,-38.77,20231220,26400,0.19,20241209,0.45,N,007690,5000,450 억,,1617205,N,N,0,N,00,N
20241209,150226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,26500,-1400,5,-5.02,503212250,18790,158.23,27300,27350,26500,36250,19550,27900,26780.85,17.95,0,-873,28433,28166,27733,27466,27033,28300,27600,451,8350,5000,20080,50,1,9010616,2388,30.99,0.28,12,0.21,855.00,96273.00,43200,20231220,-38.66,26500,20241209,0.00,41700,-36.45,20240220,26500,0.00,20241209,43200,-38.66,20231220,26500,0.00,20241209,0.45,N,007690,5000,450 억,,1617205,N,N,0,N,00,N
20241209,140226,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,26550,-1350,5,-4.84,461831100,17230,145.09,27300,27350,26550,36250,19550,27900,26803.89,17.95,0,-868,28433,28166,27733,27466,27033,28300,27600,451,8350,5000,20080,50,1,9010616,2392,31.05,0.28,12,0.19,855.00,96273.00,43200,20231220,-38.54,26550,20241209,0.00,41700,-36.33,20240220,26550,0.00,20241209,43200,-38.54,20231220,26550,0.00,20241209,0.45,N,007690,5000,450 억,,1617205,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 20241210 160226 55 60.00 KOSPI 화학 N N N Y 60 N 27350 900 2 3.40 445275650 16423 79.02 26450 27500 26450 34350 18550 26450 27112.81 17.94 0 5058 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2464 31.99 0.28 12 0.18 855.00 96273.00 43200 20231220 -36.69 26400 20241209 3.60 41700 -34.41 20240220 26400 3.60 20241209 43200 -36.69 20231220 26400 3.60 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
3 20241210 150226 55 60.00 KOSPI 화학 N N N Y 60 N 27300 850 2 3.21 414459200 15289 73.56 26450 27500 26450 34350 18550 26450 27108.33 17.94 0 4958 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2460 31.93 0.28 12 0.17 855.00 96273.00 43200 20231220 -36.81 26400 20241209 3.41 41700 -34.53 20240220 26400 3.41 20241209 43200 -36.81 20231220 26400 3.41 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
4 20241210 140226 55 60.00 KOSPI 화학 N N N Y 60 N 27300 850 2 3.21 401560950 14817 71.29 26450 27500 26450 34350 18550 26450 27101.37 17.94 0 4973 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2460 31.93 0.28 12 0.16 855.00 96273.00 43200 20231220 -36.81 26400 20241209 3.41 41700 -34.53 20240220 26400 3.41 20241209 43200 -36.81 20231220 26400 3.41 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
5 20241210 130225 55 60.00 KOSPI 화학 N N N Y 60 N 27400 950 2 3.59 387014400 14285 68.73 26450 27500 26450 34350 18550 26450 27092.36 17.94 0 4871 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2469 32.05 0.28 12 0.16 855.00 96273.00 43200 20231220 -36.57 26400 20241209 3.79 41700 -34.29 20240220 26400 3.79 20241209 43200 -36.57 20231220 26400 3.79 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
6 20241210 120225 55 60.00 KOSPI 화학 N N N Y 60 N 27450 1000 2 3.78 376422250 13898 66.87 26450 27500 26450 34350 18550 26450 27084.63 17.94 0 4838 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2473 32.11 0.29 12 0.15 855.00 96273.00 43200 20231220 -36.46 26400 20241209 3.98 41700 -34.17 20240220 26400 3.98 20241209 43200 -36.46 20231220 26400 3.98 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
7 20241210 110225 55 60.00 KOSPI 화학 N N N Y 60 N 27400 950 2 3.59 321660700 11895 57.23 26450 27400 26450 34350 18550 26450 27041.67 17.94 0 4513 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2469 32.05 0.28 12 0.13 855.00 96273.00 43200 20231220 -36.57 26400 20241209 3.79 41700 -34.29 20240220 26400 3.79 20241209 43200 -36.57 20231220 26400 3.79 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
8 20241210 100225 55 60.00 KOSPI 화학 N N N Y 60 N 27100 650 2 2.46 242605600 8994 43.28 26450 27300 26450 34350 18550 26450 26974.16 17.94 0 4534 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2442 31.70 0.28 12 0.10 855.00 96273.00 43200 20231220 -37.27 26400 20241209 2.65 41700 -35.01 20240220 26400 2.65 20241209 43200 -37.27 20231220 26400 2.65 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
9 20241210 090227 55 60.00 KOSPI 화학 N N N Y 60 N 26750 300 2 1.13 5728750 216 1.04 26450 26950 26450 34350 18550 26450 26521.99 17.94 0 150 27683 27066 26733 26116 25783 26900 25950 451 7900 5000 19040 50 1 9010616 2410 31.29 0.28 12 0.00 855.00 96273.00 43200 20231220 -38.08 26400 20241209 1.33 41700 -35.85 20240220 26400 1.33 20241209 43200 -38.08 20231220 26400 1.33 20241209 0.45 N 007690 5000 450 억 1616192 N N 0 N 00 N
10 20241209 160224 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 26450 -1450 5 -5.20 555907250 20782 175.01 27300 27350 26400 36250 19550 27900 26749.62 17.95 0 -824 28433 28166 27733 27466 27033 28300 27600 451 8350 5000 20080 50 1 9010616 2383 30.94 0.27 12 0.23 855.00 96273.00 43200 20231220 -38.77 26400 20241209 0.19 41700 -36.57 20240220 26400 0.19 20241209 43200 -38.77 20231220 26400 0.19 20241209 0.45 N 007690 5000 450 억 1617205 N N 0 N 00 N
11 20241209 150226 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 26500 -1400 5 -5.02 503212250 18790 158.23 27300 27350 26500 36250 19550 27900 26780.85 17.95 0 -873 28433 28166 27733 27466 27033 28300 27600 451 8350 5000 20080 50 1 9010616 2388 30.99 0.28 12 0.21 855.00 96273.00 43200 20231220 -38.66 26500 20241209 0.00 41700 -36.45 20240220 26500 0.00 20241209 43200 -38.66 20231220 26500 0.00 20241209 0.45 N 007690 5000 450 억 1617205 N N 0 N 00 N
12 20241209 140226 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 26550 -1350 5 -4.84 461831100 17230 145.09 27300 27350 26550 36250 19550 27900 26803.89 17.95 0 -868 28433 28166 27733 27466 27033 28300 27600 451 8350 5000 20080 50 1 9010616 2392 31.05 0.28 12 0.19 855.00 96273.00 43200 20231220 -38.54 26550 20241209 0.00 41700 -36.33 20240220 26550 0.00 20241209 43200 -38.54 20231220 26550 0.00 20241209 0.45 N 007690 5000 450 억 1617205 N N 0 N 00 N