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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,30,2,0.49,11709370,1922,122.97,6100,6130,6070,7930,4270,6100,6092.28,30.30,0,9,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,835,6.88,0.51,12,0.01,891.00,12094.00,6520,20240219,-5.98,6000,20240610,2.17,6250,-1.92,20250207,6010,2.00,20250212,6480,-5.40,20240328,6000,2.17,20240610,0.09,N,007590,500,68 억,,4126169,N,N,7,N,00,N
20250221,150230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,7233830,1189,76.07,6100,6100,6070,7930,4270,6100,6083.96,30.30,0,12,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250221,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,6101070,1003,64.17,6100,6100,6070,7930,4270,6100,6082.82,30.30,0,12,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250221,130230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,2855080,470,30.07,6100,6100,6070,7930,4270,6100,6074.64,30.30,0,3,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,831,6.85,0.50,12,0.00,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250221,120231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,2855080,470,30.07,6100,6100,6070,7930,4270,6100,6074.64,30.30,0,3,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,831,6.85,0.50,12,0.00,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250221,110230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,2156520,355,22.71,6100,6100,6070,7930,4270,6100,6074.70,30.30,0,3,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.00,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.09,N,007590,500,68 억,,4126169,N,N,7,N,00,N
20250221,100230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,250000,41,2.62,6100,6100,6090,7930,4270,6100,6097.56,30.30,0,4,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,831,6.85,0.50,12,0.00,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250221,090230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,0,3,0.00,18300,3,0.19,6100,6100,6100,7930,4270,6100,6100.00,30.30,0,0,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,831,6.85,0.50,12,0.00,891.00,12094.00,6520,20240219,-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,,4126169,N,N,7,N,00,N
20250220,160229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,20,2,0.33,9495560,1563,31.23,6080,6110,6070,7900,4260,6080,6075.21,30.30,0,9,6160,6120,6090,6050,6020,6105,6035,68,1820,500,4490,10,1,13617577,831,6.85,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N
20250220,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,20,2,0.33,9251560,1523,30.43,6080,6110,6070,7900,4260,6080,6074.56,30.30,0,9,6160,6120,6090,6050,6020,6105,6035,68,1820,500,4490,10,1,13617577,831,6.85,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,13,N,00,N
20250220,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,20,2,0.33,8952730,1474,29.45,6080,6110,6070,7900,4260,6080,6073.77,30.30,0,0,6160,6120,6090,6050,6020,6105,6035,68,1820,500,4490,10,1,13617577,831,6.85,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,13,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 20250221 160230 57 100.00 KOSPI 화학 N N N N N 6130 30 2 0.49 11709370 1922 122.97 6100 6130 6070 7930 4270 6100 6092.28 30.30 0 9 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 10 1 13617577 835 6.88 0.51 12 0.01 891.00 12094.00 6520 20240219 -5.98 6000 20240610 2.17 6250 -1.92 20250207 6010 2.00 20250212 6480 -5.40 20240328 6000 2.17 20240610 0.09 N 007590 500 68 억 4126169 N N 7 N 00 N
3 20250221 150230 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 7233830 1189 76.07 6100 6100 6070 7930 4270 6100 6083.96 30.30 0 12 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 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 4126169 N N 7 N 00 N
4 20250221 140230 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 6101070 1003 64.17 6100 6100 6070 7930 4270 6100 6082.82 30.30 0 12 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 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 4126169 N N 7 N 00 N
5 20250221 130230 57 100.00 KOSPI 화학 N N N N N 6100 0 3 0.00 2855080 470 30.07 6100 6100 6070 7930 4270 6100 6074.64 30.30 0 3 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 10 1 13617577 831 6.85 0.50 12 0.00 891.00 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 4126169 N N 7 N 00 N
6 20250221 120231 57 100.00 KOSPI 화학 N N N N N 6100 0 3 0.00 2855080 470 30.07 6100 6100 6070 7930 4270 6100 6074.64 30.30 0 3 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 10 1 13617577 831 6.85 0.50 12 0.00 891.00 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 4126169 N N 7 N 00 N
7 20250221 110230 57 100.00 KOSPI 화학 N N N N N 6090 -10 5 -0.16 2156520 355 22.71 6100 6100 6070 7930 4270 6100 6074.70 30.30 0 3 6133 6116 6093 6076 6053 6125 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 0.09 N 007590 500 68 억 4126169 N N 7 N 00 N
8 20250221 100230 57 100.00 KOSPI 화학 N N N N N 6100 0 3 0.00 250000 41 2.62 6100 6100 6090 7930 4270 6100 6097.56 30.30 0 4 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 10 1 13617577 831 6.85 0.50 12 0.00 891.00 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 4126169 N N 7 N 00 N
9 20250221 090230 57 100.00 KOSPI 화학 N N N N N 6100 0 3 0.00 18300 3 0.19 6100 6100 6100 7930 4270 6100 6100.00 30.30 0 0 6133 6116 6093 6076 6053 6125 6085 68 1830 500 4510 10 1 13617577 831 6.85 0.50 12 0.00 891.00 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 4126169 N N 7 N 00 N
10 20250220 160229 57 100.00 KOSPI 화학 N N N N N 6100 20 2 0.33 9495560 1563 31.23 6080 6110 6070 7900 4260 6080 6075.21 30.30 0 9 6160 6120 6090 6050 6020 6105 6035 68 1820 500 4490 10 1 13617577 831 6.85 0.50 12 0.01 891.00 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 0.08 N 007590 500 68 억 4126169 N N 7 N 00 N
11 20250220 150229 57 100.00 KOSPI 화학 N N N N N 6100 20 2 0.33 9251560 1523 30.43 6080 6110 6070 7900 4260 6080 6074.56 30.30 0 9 6160 6120 6090 6050 6020 6105 6035 68 1820 500 4490 10 1 13617577 831 6.85 0.50 12 0.01 891.00 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 0.08 N 007590 500 68 억 4126169 N N 13 N 00 N
12 20250220 140230 57 100.00 KOSPI 화학 N N N N N 6100 20 2 0.33 8952730 1474 29.45 6080 6110 6070 7900 4260 6080 6073.77 30.30 0 0 6160 6120 6090 6050 6020 6105 6035 68 1820 500 4490 10 1 13617577 831 6.85 0.50 12 0.01 891.00 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 0.08 N 007590 500 68 억 4126169 N N 13 N 00 N