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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/price/prices-20250401.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
20250411,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,20,2,0.33,10225840,1710,31.11,5980,6010,5950,7770,4190,5980,5980.02,30.80,0,144,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,817,8.37,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.10,5920,20250407,1.35,6250,-4.00,20250207,5920,1.35,20250407,6390,-6.10,20240621,5920,1.35,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,150223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,20,2,0.33,9061840,1516,27.58,5980,6010,5950,7770,4190,5980,5977.47,30.80,0,108,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,817,8.37,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.10,5920,20250407,1.35,6250,-4.00,20250207,5920,1.35,20250407,6390,-6.10,20240621,5920,1.35,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,7976440,1335,24.29,5980,6010,5950,7770,4190,5980,5974.86,30.80,0,111,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.26,5920,20250407,1.18,6250,-4.16,20250207,5920,1.18,20250407,6390,-6.26,20240621,5920,1.18,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,130224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,20,2,0.33,6531910,1094,19.90,5980,6010,5950,7770,4190,5980,5970.67,30.80,0,89,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,817,8.37,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.10,5920,20250407,1.35,6250,-4.00,20250207,5920,1.35,20250407,6390,-6.10,20240621,5920,1.35,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,6274570,1051,19.12,5980,6000,5950,7770,4190,5980,5970.10,30.80,0,118,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.26,5920,20250407,1.18,6250,-4.16,20250207,5920,1.18,20250407,6390,-6.26,20240621,5920,1.18,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,6005370,1006,18.30,5980,6000,5950,7770,4190,5980,5969.55,30.80,0,148,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6390,20240621,-6.26,5920,20250407,1.18,6250,-4.16,20250207,5920,1.18,20250407,6390,-6.26,20240621,5920,1.18,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,0,3,0.00,3915780,657,11.95,5980,6000,5950,7770,4190,5980,5960.09,30.80,0,121,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,814,8.34,0.48,12,0.00,717.00,12547.00,6390,20240621,-6.42,5920,20250407,1.01,6250,-4.32,20250207,5920,1.01,20250407,6390,-6.42,20240621,5920,1.01,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250411,090224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,0,3,0.00,5980,1,0.02,5980,5980,5980,7770,4190,5980,5980.00,30.80,0,0,6026,6002,5976,5952,5926,6015,5965,68,1790,500,4420,10,1,13617577,814,8.34,0.48,12,0.00,717.00,12547.00,6390,20240621,-6.42,5920,20250407,1.01,6250,-4.32,20250207,5920,1.01,20250407,6390,-6.42,20240621,5920,1.01,20250407,0.01,Y,007590,500,68 억,,4194678,N,N,10,N,00,N
20250410,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,60,2,1.01,32817965,5496,183.81,5960,6000,5950,7690,4150,5920,5971.12,30.80,0,192,5986,5952,5936,5902,5886,5945,5895,68,1770,500,4380,10,1,13617577,814,8.34,0.48,12,0.04,717.00,12547.00,6390,20240329,-6.42,5920,20250407,1.01,6250,-4.32,20250207,5920,1.01,20250407,6390,-6.42,20240621,5920,1.01,20250407,0.01,Y,007590,500,68 억,,4194280,N,N,10,N,00,N
20250410,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,70,2,1.18,31956565,5352,179.00,5960,6000,5950,7690,4150,5920,5970.96,30.80,0,189,5986,5952,5936,5902,5886,5945,5895,68,1770,500,4380,10,1,13617577,816,8.35,0.48,12,0.04,717.00,12547.00,6390,20240329,-6.26,5920,20250407,1.18,6250,-4.16,20250207,5920,1.18,20250407,6390,-6.26,20240621,5920,1.18,20250407,0.01,Y,007590,500,68 억,,4194280,N,N,0,N,00,N
20250410,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,60,2,1.01,31040345,5199,173.88,5960,6000,5950,7690,4150,5920,5970.45,30.80,0,210,5986,5952,5936,5902,5886,5945,5895,68,1770,500,4380,10,1,13617577,814,8.34,0.48,12,0.04,717.00,12547.00,6390,20240329,-6.42,5920,20250407,1.01,6250,-4.32,20250207,5920,1.01,20250407,6390,-6.42,20240621,5920,1.01,20250407,0.01,Y,007590,500,68 억,,4194280,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 20250411 160222 57 100.00 KOSPI 화학 N N N N N 6000 20 2 0.33 10225840 1710 31.11 5980 6010 5950 7770 4190 5980 5980.02 30.80 0 144 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 817 8.37 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.10 5920 20250407 1.35 6250 -4.00 20250207 5920 1.35 20250407 6390 -6.10 20240621 5920 1.35 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
3 20250411 150223 57 100.00 KOSPI 화학 N N N N N 6000 20 2 0.33 9061840 1516 27.58 5980 6010 5950 7770 4190 5980 5977.47 30.80 0 108 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 817 8.37 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.10 5920 20250407 1.35 6250 -4.00 20250207 5920 1.35 20250407 6390 -6.10 20240621 5920 1.35 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
4 20250411 140223 57 100.00 KOSPI 화학 N N N N N 5990 10 2 0.17 7976440 1335 24.29 5980 6010 5950 7770 4190 5980 5974.86 30.80 0 111 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 816 8.35 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.26 5920 20250407 1.18 6250 -4.16 20250207 5920 1.18 20250407 6390 -6.26 20240621 5920 1.18 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
5 20250411 130224 57 100.00 KOSPI 화학 N N N N N 6000 20 2 0.33 6531910 1094 19.90 5980 6010 5950 7770 4190 5980 5970.67 30.80 0 89 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 817 8.37 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.10 5920 20250407 1.35 6250 -4.00 20250207 5920 1.35 20250407 6390 -6.10 20240621 5920 1.35 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
6 20250411 120223 57 100.00 KOSPI 화학 N N N N N 5990 10 2 0.17 6274570 1051 19.12 5980 6000 5950 7770 4190 5980 5970.10 30.80 0 118 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 816 8.35 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.26 5920 20250407 1.18 6250 -4.16 20250207 5920 1.18 20250407 6390 -6.26 20240621 5920 1.18 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
7 20250411 110222 57 100.00 KOSPI 화학 N N N N N 5990 10 2 0.17 6005370 1006 18.30 5980 6000 5950 7770 4190 5980 5969.55 30.80 0 148 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 816 8.35 0.48 12 0.01 717.00 12547.00 6390 20240621 -6.26 5920 20250407 1.18 6250 -4.16 20250207 5920 1.18 20250407 6390 -6.26 20240621 5920 1.18 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
8 20250411 100223 57 100.00 KOSPI 화학 N N N N N 5980 0 3 0.00 3915780 657 11.95 5980 6000 5950 7770 4190 5980 5960.09 30.80 0 121 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 814 8.34 0.48 12 0.00 717.00 12547.00 6390 20240621 -6.42 5920 20250407 1.01 6250 -4.32 20250207 5920 1.01 20250407 6390 -6.42 20240621 5920 1.01 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
9 20250411 090224 57 100.00 KOSPI 화학 N N N N N 5980 0 3 0.00 5980 1 0.02 5980 5980 5980 7770 4190 5980 5980.00 30.80 0 0 6026 6002 5976 5952 5926 6015 5965 68 1790 500 4420 10 1 13617577 814 8.34 0.48 12 0.00 717.00 12547.00 6390 20240621 -6.42 5920 20250407 1.01 6250 -4.32 20250207 5920 1.01 20250407 6390 -6.42 20240621 5920 1.01 20250407 0.01 Y 007590 500 68 억 4194678 N N 10 N 00 N
10 20250410 160222 57 100.00 KOSPI 화학 N N N N N 5980 60 2 1.01 32817965 5496 183.81 5960 6000 5950 7690 4150 5920 5971.12 30.80 0 192 5986 5952 5936 5902 5886 5945 5895 68 1770 500 4380 10 1 13617577 814 8.34 0.48 12 0.04 717.00 12547.00 6390 20240329 -6.42 5920 20250407 1.01 6250 -4.32 20250207 5920 1.01 20250407 6390 -6.42 20240621 5920 1.01 20250407 0.01 Y 007590 500 68 억 4194280 N N 10 N 00 N
11 20250410 150222 57 100.00 KOSPI 화학 N N N N N 5990 70 2 1.18 31956565 5352 179.00 5960 6000 5950 7690 4150 5920 5970.96 30.80 0 189 5986 5952 5936 5902 5886 5945 5895 68 1770 500 4380 10 1 13617577 816 8.35 0.48 12 0.04 717.00 12547.00 6390 20240329 -6.26 5920 20250407 1.18 6250 -4.16 20250207 5920 1.18 20250407 6390 -6.26 20240621 5920 1.18 20250407 0.01 Y 007590 500 68 억 4194280 N N 0 N 00 N
12 20250410 140222 57 100.00 KOSPI 화학 N N N N N 5980 60 2 1.01 31040345 5199 173.88 5960 6000 5950 7690 4150 5920 5970.45 30.80 0 210 5986 5952 5936 5902 5886 5945 5895 68 1770 500 4380 10 1 13617577 814 8.34 0.48 12 0.04 717.00 12547.00 6390 20240329 -6.42 5920 20250407 1.01 6250 -4.32 20250207 5920 1.01 20250407 6390 -6.42 20240621 5920 1.01 20250407 0.01 Y 007590 500 68 억 4194280 N N 0 N 00 N