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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,30,2,0.49,23579550,3838,67.07,6120,6160,6110,7950,4290,6120,6143.71,30.61,0,106,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,837,8.58,0.49,12,0.03,717.00,12547.00,6390,20240621,-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,,4167895,N,N,94,N,00,N
20250512,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,10,2,0.16,19895700,3239,56.61,6120,6160,6110,7950,4290,6120,6142.54,30.61,0,230,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,835,8.55,0.49,12,0.02,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,30,2,0.49,19132560,3115,54.44,6120,6160,6110,7950,4290,6120,6142.07,30.61,0,219,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,837,8.58,0.49,12,0.02,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,130220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,30,2,0.49,10164980,1655,28.92,6120,6150,6110,7950,4290,6120,6141.98,30.61,0,81,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,837,8.58,0.49,12,0.01,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,120221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,20,2,0.33,2149380,351,6.13,6120,6150,6110,7950,4290,6120,6123.59,30.61,0,6,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,836,8.56,0.49,12,0.00,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,110221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,20,2,0.33,2149380,351,6.13,6120,6150,6110,7950,4290,6120,6123.59,30.61,0,6,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,836,8.56,0.49,12,0.00,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,100220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,20,2,0.33,914140,149,2.60,6120,6150,6120,7950,4290,6120,6135.17,30.61,0,0,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,836,8.56,0.49,12,0.00,717.00,12547.00,6390,20240621,-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,,4167895,N,N,18,N,00,N
20250512,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,0,3,0.00,67320,11,0.19,6120,6120,6120,7950,4290,6120,6120.00,30.61,0,0,6153,6136,6103,6086,6053,6145,6095,68,1830,500,4520,10,1,13617577,833,8.54,0.49,12,0.00,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167895,N,N,18,N,00,N
20250509,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34578155,5676,918.45,6110,6120,6070,7910,4270,6090,6091.99,30.61,0,325,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,18,N,00,N
20250509,150220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34284425,5628,910.68,6110,6120,6070,7910,4270,6090,6091.76,30.61,0,344,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,N,N,0,N,00,N
20250509,140219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,30,2,0.49,34266075,5625,910.19,6110,6120,6070,7910,4270,6090,6091.75,30.61,0,343,6130,6110,6090,6070,6050,6100,6060,68,1820,500,4500,10,1,13617577,833,8.54,0.49,12,0.04,717.00,12547.00,6390,20240621,-4.23,5920,20250407,3.38,6250,-2.08,20250207,5920,3.38,20250407,6390,-4.23,20240621,5920,3.38,20250407,0.02,Y,007590,500,68 억,,4167680,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 20250512 160219 57 100.00 KOSPI 화학 N N N N N 6150 30 2 0.49 23579550 3838 67.07 6120 6160 6110 7950 4290 6120 6143.71 30.61 0 106 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 837 8.58 0.49 12 0.03 717.00 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 4167895 N N 94 N 00 N
3 20250512 150221 57 100.00 KOSPI 화학 N N N N N 6130 10 2 0.16 19895700 3239 56.61 6120 6160 6110 7950 4290 6120 6142.54 30.61 0 230 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 835 8.55 0.49 12 0.02 717.00 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 4167895 N N 18 N 00 N
4 20250512 140221 57 100.00 KOSPI 화학 N N N N N 6150 30 2 0.49 19132560 3115 54.44 6120 6160 6110 7950 4290 6120 6142.07 30.61 0 219 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 837 8.58 0.49 12 0.02 717.00 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 4167895 N N 18 N 00 N
5 20250512 130220 57 100.00 KOSPI 화학 N N N N N 6150 30 2 0.49 10164980 1655 28.92 6120 6150 6110 7950 4290 6120 6141.98 30.61 0 81 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 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 4167895 N N 18 N 00 N
6 20250512 120221 57 100.00 KOSPI 화학 N N N N N 6140 20 2 0.33 2149380 351 6.13 6120 6150 6110 7950 4290 6120 6123.59 30.61 0 6 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 836 8.56 0.49 12 0.00 717.00 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 4167895 N N 18 N 00 N
7 20250512 110221 57 100.00 KOSPI 화학 N N N N N 6140 20 2 0.33 2149380 351 6.13 6120 6150 6110 7950 4290 6120 6123.59 30.61 0 6 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 836 8.56 0.49 12 0.00 717.00 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 4167895 N N 18 N 00 N
8 20250512 100220 57 100.00 KOSPI 화학 N N N N N 6140 20 2 0.33 914140 149 2.60 6120 6150 6120 7950 4290 6120 6135.17 30.61 0 0 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 836 8.56 0.49 12 0.00 717.00 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 4167895 N N 18 N 00 N
9 20250512 090221 57 100.00 KOSPI 화학 N N N N N 6120 0 3 0.00 67320 11 0.19 6120 6120 6120 7950 4290 6120 6120.00 30.61 0 0 6153 6136 6103 6086 6053 6145 6095 68 1830 500 4520 10 1 13617577 833 8.54 0.49 12 0.00 717.00 12547.00 6390 20240621 -4.23 5920 20250407 3.38 6250 -2.08 20250207 5920 3.38 20250407 6390 -4.23 20240621 5920 3.38 20250407 0.02 Y 007590 500 68 억 4167895 N N 18 N 00 N
10 20250509 160219 57 100.00 KOSPI 화학 N N N N N 6120 30 2 0.49 34578155 5676 918.45 6110 6120 6070 7910 4270 6090 6091.99 30.61 0 325 6130 6110 6090 6070 6050 6100 6060 68 1820 500 4500 10 1 13617577 833 8.54 0.49 12 0.04 717.00 12547.00 6390 20240621 -4.23 5920 20250407 3.38 6250 -2.08 20250207 5920 3.38 20250407 6390 -4.23 20240621 5920 3.38 20250407 0.02 Y 007590 500 68 억 4167680 N N 18 N 00 N
11 20250509 150220 57 100.00 KOSPI 화학 N N N N N 6120 30 2 0.49 34284425 5628 910.68 6110 6120 6070 7910 4270 6090 6091.76 30.61 0 344 6130 6110 6090 6070 6050 6100 6060 68 1820 500 4500 10 1 13617577 833 8.54 0.49 12 0.04 717.00 12547.00 6390 20240621 -4.23 5920 20250407 3.38 6250 -2.08 20250207 5920 3.38 20250407 6390 -4.23 20240621 5920 3.38 20250407 0.02 Y 007590 500 68 억 4167680 N N 0 N 00 N
12 20250509 140219 57 100.00 KOSPI 화학 N N N N N 6120 30 2 0.49 34266075 5625 910.19 6110 6120 6070 7910 4270 6090 6091.75 30.61 0 343 6130 6110 6090 6070 6050 6100 6060 68 1820 500 4500 10 1 13617577 833 8.54 0.49 12 0.04 717.00 12547.00 6390 20240621 -4.23 5920 20250407 3.38 6250 -2.08 20250207 5920 3.38 20250407 6390 -4.23 20240621 5920 3.38 20250407 0.02 Y 007590 500 68 억 4167680 N N 0 N 00 N