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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/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
20250228,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,42223490,6945,260.60,6100,6100,6070,7930,4270,6100,6079.70,30.30,0,60,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.05,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,150235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-20,5,-0.33,41523880,6830,256.29,6100,6100,6070,7930,4270,6100,6079.63,30.30,0,50,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,828,6.82,0.50,12,0.05,891.00,12094.00,6520,20240219,-6.75,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6480,-6.17,20240328,6000,1.33,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,140236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-20,5,-0.33,38825630,6386,239.62,6100,6100,6070,7930,4270,6100,6079.80,30.30,0,41,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,828,6.82,0.50,12,0.05,891.00,12094.00,6520,20240219,-6.75,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6480,-6.17,20240328,6000,1.33,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,130236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,35491780,5838,219.06,6100,6100,6070,7930,4270,6100,6079.44,30.30,0,32,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.04,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,120234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,23202710,3814,143.11,6100,6100,6070,7930,4270,6100,6083.56,30.30,0,26,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.03,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,110235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,17627270,2897,108.71,6100,6100,6070,7930,4270,6100,6084.66,30.30,0,20,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,100234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-20,5,-0.33,5975820,983,36.89,6100,6100,6070,7930,4270,6100,6079.17,30.30,0,5,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,828,6.82,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.75,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6480,-6.17,20240328,6000,1.33,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250228,090235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,792950,130,4.88,6100,6100,6090,7930,4270,6100,6099.62,30.30,0,-18,6120,6110,6090,6080,6060,6115,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.00,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126123,N,N,0,N,00,N
20250227,160233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,10,2,0.16,16200330,2665,182.41,6090,6100,6070,7910,4270,6090,6078.92,30.30,0,-36,6103,6096,6083,6076,6063,6100,6080,68,1820,500,4500,10,1,13617577,831,6.85,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.09,N,007590,500,68 억,,4126168,N,N,9,N,00,N
20250227,150233,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,0,3,0.00,14513930,2388,163.45,6090,6090,6070,7910,4270,6090,6077.86,30.30,0,14,6103,6096,6083,6076,6063,6100,6080,68,1820,500,4500,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.09,N,007590,500,68 억,,4126168,N,N,9,N,00,N
20250227,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,0,3,0.00,11467500,1887,129.16,6090,6090,6070,7910,4270,6090,6077.11,30.30,0,-36,6103,6096,6083,6076,6063,6100,6080,68,1820,500,4500,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.09,N,007590,500,68 억,,4126168,N,N,9,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 20250228 160235 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 42223490 6945 260.60 6100 6100 6070 7930 4270 6100 6079.70 30.30 0 60 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 829 6.84 0.50 12 0.05 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
3 20250228 150235 57 100.00 KOSPI 화학 N N N N N 6080 -20 5 -0.33 41523880 6830 256.29 6100 6100 6070 7930 4270 6100 6079.63 30.30 0 50 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 828 6.82 0.50 12 0.05 891.00 12094.00 6520 20240219 -6.75 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6480 -6.17 20240328 6000 1.33 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
4 20250228 140236 57 100.00 KOSPI 화학 N N N N N 6080 -20 5 -0.33 38825630 6386 239.62 6100 6100 6070 7930 4270 6100 6079.80 30.30 0 41 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 828 6.82 0.50 12 0.05 891.00 12094.00 6520 20240219 -6.75 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6480 -6.17 20240328 6000 1.33 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
5 20250228 130236 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 35491780 5838 219.06 6100 6100 6070 7930 4270 6100 6079.44 30.30 0 32 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 829 6.84 0.50 12 0.04 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
6 20250228 120234 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 23202710 3814 143.11 6100 6100 6070 7930 4270 6100 6083.56 30.30 0 26 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 829 6.84 0.50 12 0.03 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
7 20250228 110235 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 17627270 2897 108.71 6100 6100 6070 7930 4270 6100 6084.66 30.30 0 20 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
8 20250228 100234 57 100.00 KOSPI 화학 N N N N N 6080 -20 5 -0.33 5975820 983 36.89 6100 6100 6070 7930 4270 6100 6079.17 30.30 0 5 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 828 6.82 0.50 12 0.01 891.00 12094.00 6520 20240219 -6.75 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6480 -6.17 20240328 6000 1.33 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
9 20250228 090235 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 792950 130 4.88 6100 6100 6090 7930 4270 6100 6099.62 30.30 0 -18 6120 6110 6090 6080 6060 6115 6085 68 1830 500 4510 10 1 13617577 829 6.84 0.50 12 0.00 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.08 N 007590 500 68 억 4126123 N N 0 N 00 N
10 20250227 160233 57 100.00 KOSPI 화학 N N N N N 6100 10 2 0.16 16200330 2665 182.41 6090 6100 6070 7910 4270 6090 6078.92 30.30 0 -36 6103 6096 6083 6076 6063 6100 6080 68 1820 500 4500 10 1 13617577 831 6.85 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.44 6000 20240610 1.67 6250 -2.40 20250207 6010 1.50 20250212 6480 -5.86 20240328 6000 1.67 20240610 0.09 N 007590 500 68 억 4126168 N N 9 N 00 N
11 20250227 150233 57 100.00 KOSPI 화학 N N N N N 6090 0 3 0.00 14513930 2388 163.45 6090 6090 6070 7910 4270 6090 6077.86 30.30 0 14 6103 6096 6083 6076 6063 6100 6080 68 1820 500 4500 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.09 N 007590 500 68 억 4126168 N N 9 N 00 N
12 20250227 140234 57 100.00 KOSPI 화학 N N N N N 6090 0 3 0.00 11467500 1887 129.16 6090 6090 6070 7910 4270 6090 6077.11 30.30 0 -36 6103 6096 6083 6076 6063 6100 6080 68 1820 500 4500 10 1 13617577 829 6.84 0.50 12 0.01 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6480 -6.02 20240328 6000 1.50 20240610 0.09 N 007590 500 68 억 4126168 N N 9 N 00 N