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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/price/prices-20250501.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
20250516,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-50,5,-0.81,21730920,3522,211.66,6200,6200,6120,8030,4330,6180,6170.05,30.61,0,47,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,835,8.55,0.49,12,0.03,717.00,12547.00,6390,20240621,-4.07,5920,20250407,3.55,6250,-1.92,20250207,5920,3.55,20250407,6390,-4.07,20240621,5920,3.55,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,52,N,00,N
20250516,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,15968800,2586,155.41,6200,6200,6140,8030,4330,6180,6175.10,30.61,0,47,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,839,8.59,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,140212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-40,5,-0.65,13151740,2128,127.88,6200,6200,6140,8030,4330,6180,6180.33,30.61,0,23,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,836,8.56,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,130211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-30,5,-0.49,12322830,1993,119.77,6200,6200,6150,8030,4330,6180,6183.06,30.61,0,16,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,837,8.58,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,12046070,1948,117.07,6200,6200,6150,8030,4330,6180,6183.81,30.61,0,13,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,839,8.59,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.60,5920,20250407,4.05,6250,-1.44,20250207,5920,4.05,20250407,6390,-3.60,20240621,5920,4.05,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,110206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-10,5,-0.16,11355620,1836,110.34,6200,6200,6150,8030,4330,6180,6184.98,30.61,0,7,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,840,8.61,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.44,5920,20250407,4.22,6250,-1.28,20250207,5920,4.22,20250407,6390,-3.44,20240621,5920,4.22,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,10,2,0.16,8868310,1433,86.12,6200,6200,6160,8030,4330,6180,6188.63,30.61,0,-21,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,843,8.63,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.13,5920,20250407,4.56,6250,-0.96,20250207,5920,4.56,20250407,6390,-3.13,20240621,5920,4.56,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250516,090212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,10,2,0.16,99190,16,0.96,6200,6200,6190,8030,4330,6180,6199.38,30.61,0,0,6220,6200,6180,6160,6140,6190,6150,68,1850,500,4570,10,1,13617577,843,8.63,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.13,5920,20250407,4.56,6250,-0.96,20250207,5920,4.56,20250407,6390,-3.13,20240621,5920,4.56,20250407,0.02,Y,007590,500,68 억,,4168644,N,N,1,N,00,N
20250515,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,0,3,0.00,10281340,1664,35.62,6200,6200,6160,8030,4330,6180,6178.69,30.61,0,113,6213,6196,6173,6156,6133,6185,6145,68,1850,500,4570,10,1,13617577,842,8.62,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.29,5920,20250407,4.39,6250,-1.12,20250207,5920,4.39,20250407,6390,-3.29,20240621,5920,4.39,20250407,0.02,Y,007590,500,68 억,,4168531,N,N,1,N,00,N
20250515,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,0,3,0.00,8447150,1367,29.27,6200,6200,6160,8030,4330,6180,6179.33,30.61,0,93,6213,6196,6173,6156,6133,6185,6145,68,1850,500,4570,10,1,13617577,842,8.62,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.29,5920,20250407,4.39,6250,-1.12,20250207,5920,4.39,20250407,6390,-3.29,20240621,5920,4.39,20250407,0.02,Y,007590,500,68 억,,4168531,N,N,4,N,00,N
20250515,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,0,3,0.00,8193820,1326,28.39,6200,6200,6160,8030,4330,6180,6179.35,30.61,0,87,6213,6196,6173,6156,6133,6185,6145,68,1850,500,4570,10,1,13617577,842,8.62,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.29,5920,20250407,4.39,6250,-1.12,20250207,5920,4.39,20250407,6390,-3.29,20240621,5920,4.39,20250407,0.02,Y,007590,500,68 억,,4168531,N,N,4,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 20250516 160210 57 100.00 KOSPI 화학 N N N N N 6130 -50 5 -0.81 21730920 3522 211.66 6200 6200 6120 8030 4330 6180 6170.05 30.61 0 47 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 835 8.55 0.49 12 0.03 717.00 12547.00 6390 20240621 -4.07 5920 20250407 3.55 6250 -1.92 20250207 5920 3.55 20250407 6390 -4.07 20240621 5920 3.55 20250407 0.02 Y 007590 500 68 억 4168644 N N 52 N 00 N
3 20250516 150211 57 100.00 KOSPI 화학 N N N N N 6160 -20 5 -0.32 15968800 2586 155.41 6200 6200 6140 8030 4330 6180 6175.10 30.61 0 47 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 839 8.59 0.49 12 0.02 717.00 12547.00 6390 20240621 -3.60 5920 20250407 4.05 6250 -1.44 20250207 5920 4.05 20250407 6390 -3.60 20240621 5920 4.05 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
4 20250516 140212 57 100.00 KOSPI 화학 N N N N N 6140 -40 5 -0.65 13151740 2128 127.88 6200 6200 6140 8030 4330 6180 6180.33 30.61 0 23 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 836 8.56 0.49 12 0.02 717.00 12547.00 6390 20240621 -3.91 5920 20250407 3.72 6250 -1.76 20250207 5920 3.72 20250407 6390 -3.91 20240621 5920 3.72 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
5 20250516 130211 57 100.00 KOSPI 화학 N N N N N 6150 -30 5 -0.49 12322830 1993 119.77 6200 6200 6150 8030 4330 6180 6183.06 30.61 0 16 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 837 8.58 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.76 5920 20250407 3.89 6250 -1.60 20250207 5920 3.89 20250407 6390 -3.76 20240621 5920 3.89 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
6 20250516 120210 57 100.00 KOSPI 화학 N N N N N 6160 -20 5 -0.32 12046070 1948 117.07 6200 6200 6150 8030 4330 6180 6183.81 30.61 0 13 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 839 8.59 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.60 5920 20250407 4.05 6250 -1.44 20250207 5920 4.05 20250407 6390 -3.60 20240621 5920 4.05 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
7 20250516 110206 57 100.00 KOSPI 화학 N N N N N 6170 -10 5 -0.16 11355620 1836 110.34 6200 6200 6150 8030 4330 6180 6184.98 30.61 0 7 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 840 8.61 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.44 5920 20250407 4.22 6250 -1.28 20250207 5920 4.22 20250407 6390 -3.44 20240621 5920 4.22 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
8 20250516 100213 57 100.00 KOSPI 화학 N N N N N 6190 10 2 0.16 8868310 1433 86.12 6200 6200 6160 8030 4330 6180 6188.63 30.61 0 -21 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 843 8.63 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.13 5920 20250407 4.56 6250 -0.96 20250207 5920 4.56 20250407 6390 -3.13 20240621 5920 4.56 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
9 20250516 090212 57 100.00 KOSPI 화학 N N N N N 6190 10 2 0.16 99190 16 0.96 6200 6200 6190 8030 4330 6180 6199.38 30.61 0 0 6220 6200 6180 6160 6140 6190 6150 68 1850 500 4570 10 1 13617577 843 8.63 0.49 12 0.00 717.00 12547.00 6390 20240621 -3.13 5920 20250407 4.56 6250 -0.96 20250207 5920 4.56 20250407 6390 -3.13 20240621 5920 4.56 20250407 0.02 Y 007590 500 68 억 4168644 N N 1 N 00 N
10 20250515 160222 57 100.00 KOSPI 화학 N N N N N 6180 0 3 0.00 10281340 1664 35.62 6200 6200 6160 8030 4330 6180 6178.69 30.61 0 113 6213 6196 6173 6156 6133 6185 6145 68 1850 500 4570 10 1 13617577 842 8.62 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.29 5920 20250407 4.39 6250 -1.12 20250207 5920 4.39 20250407 6390 -3.29 20240621 5920 4.39 20250407 0.02 Y 007590 500 68 억 4168531 N N 1 N 00 N
11 20250515 150223 57 100.00 KOSPI 화학 N N N N N 6180 0 3 0.00 8447150 1367 29.27 6200 6200 6160 8030 4330 6180 6179.33 30.61 0 93 6213 6196 6173 6156 6133 6185 6145 68 1850 500 4570 10 1 13617577 842 8.62 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.29 5920 20250407 4.39 6250 -1.12 20250207 5920 4.39 20250407 6390 -3.29 20240621 5920 4.39 20250407 0.02 Y 007590 500 68 억 4168531 N N 4 N 00 N
12 20250515 140222 57 100.00 KOSPI 화학 N N N N N 6180 0 3 0.00 8193820 1326 28.39 6200 6200 6160 8030 4330 6180 6179.35 30.61 0 87 6213 6196 6173 6156 6133 6185 6145 68 1850 500 4570 10 1 13617577 842 8.62 0.49 12 0.01 717.00 12547.00 6390 20240621 -3.29 5920 20250407 4.39 6250 -1.12 20250207 5920 4.39 20250407 6390 -3.29 20240621 5920 4.39 20250407 0.02 Y 007590 500 68 억 4168531 N N 4 N 00 N