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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,0,3,0.00,38731540,6439,376.11,6010,6050,6000,7800,4200,6000,6015.15,30.81,0,50,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,817,8.37,0.48,12,0.05,717.00,12547.00,6390,20240621,-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,,4195038,N,N,0,N,00,N
20250414,150224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,10,2,0.17,38203280,6351,370.97,6010,6050,6000,7800,4200,6000,6015.32,30.81,0,69,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,818,8.38,0.48,12,0.05,717.00,12547.00,6390,20240621,-5.95,5920,20250407,1.52,6250,-3.84,20250207,5920,1.52,20250407,6390,-5.95,20240621,5920,1.52,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
20250414,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,10,2,0.17,30000730,4984,291.12,6010,6050,6000,7800,4200,6000,6019.41,30.81,0,67,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,818,8.38,0.48,12,0.04,717.00,12547.00,6390,20240621,-5.95,5920,20250407,1.52,6250,-3.84,20250207,5920,1.52,20250407,6390,-5.95,20240621,5920,1.52,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
20250414,130223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,10,2,0.17,29232450,4856,283.64,6010,6050,6000,7800,4200,6000,6019.86,30.81,0,65,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,818,8.38,0.48,12,0.04,717.00,12547.00,6390,20240621,-5.95,5920,20250407,1.52,6250,-3.84,20250207,5920,1.52,20250407,6390,-5.95,20240621,5920,1.52,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
20250414,120224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,0,3,0.00,29202400,4851,283.35,6010,6050,6000,7800,4200,6000,6019.87,30.81,0,65,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,817,8.37,0.48,12,0.04,717.00,12547.00,6390,20240621,-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,,4195038,N,N,0,N,00,N
20250414,110223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,20,2,0.33,28739630,4774,278.86,6010,6050,6000,7800,4200,6000,6020.03,30.81,0,62,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,820,8.40,0.48,12,0.04,717.00,12547.00,6390,20240621,-5.79,5920,20250407,1.69,6250,-3.68,20250207,5920,1.69,20250407,6390,-5.79,20240621,5920,1.69,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
20250414,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6020,20,2,0.33,26710890,4437,259.17,6010,6050,6000,7800,4200,6000,6020.03,30.81,0,56,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,820,8.40,0.48,12,0.03,717.00,12547.00,6390,20240621,-5.79,5920,20250407,1.69,6250,-3.68,20250207,5920,1.69,20250407,6390,-5.79,20240621,5920,1.69,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
20250414,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6010,10,2,0.17,12020,2,0.12,6010,6010,6010,7800,4200,6000,6010.00,30.81,0,0,6046,6022,5986,5962,5926,6035,5975,68,1800,500,4440,10,1,13617577,818,8.38,0.48,12,0.00,717.00,12547.00,6390,20240621,-5.95,5920,20250407,1.52,6250,-3.84,20250207,5920,1.52,20250407,6390,-5.95,20240621,5920,1.52,20250407,0.01,Y,007590,500,68 억,,4195038,N,N,0,N,00,N
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
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 20250414 160222 57 100.00 KOSPI 화학 N N N N N 6000 0 3 0.00 38731540 6439 376.11 6010 6050 6000 7800 4200 6000 6015.15 30.81 0 50 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 817 8.37 0.48 12 0.05 717.00 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 4195038 N N 0 N 00 N
3 20250414 150224 57 100.00 KOSPI 화학 N N N N N 6010 10 2 0.17 38203280 6351 370.97 6010 6050 6000 7800 4200 6000 6015.32 30.81 0 69 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 818 8.38 0.48 12 0.05 717.00 12547.00 6390 20240621 -5.95 5920 20250407 1.52 6250 -3.84 20250207 5920 1.52 20250407 6390 -5.95 20240621 5920 1.52 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
4 20250414 140223 57 100.00 KOSPI 화학 N N N N N 6010 10 2 0.17 30000730 4984 291.12 6010 6050 6000 7800 4200 6000 6019.41 30.81 0 67 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 818 8.38 0.48 12 0.04 717.00 12547.00 6390 20240621 -5.95 5920 20250407 1.52 6250 -3.84 20250207 5920 1.52 20250407 6390 -5.95 20240621 5920 1.52 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
5 20250414 130223 57 100.00 KOSPI 화학 N N N N N 6010 10 2 0.17 29232450 4856 283.64 6010 6050 6000 7800 4200 6000 6019.86 30.81 0 65 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 818 8.38 0.48 12 0.04 717.00 12547.00 6390 20240621 -5.95 5920 20250407 1.52 6250 -3.84 20250207 5920 1.52 20250407 6390 -5.95 20240621 5920 1.52 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
6 20250414 120224 57 100.00 KOSPI 화학 N N N N N 6000 0 3 0.00 29202400 4851 283.35 6010 6050 6000 7800 4200 6000 6019.87 30.81 0 65 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 817 8.37 0.48 12 0.04 717.00 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 4195038 N N 0 N 00 N
7 20250414 110223 57 100.00 KOSPI 화학 N N N N N 6020 20 2 0.33 28739630 4774 278.86 6010 6050 6000 7800 4200 6000 6020.03 30.81 0 62 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 820 8.40 0.48 12 0.04 717.00 12547.00 6390 20240621 -5.79 5920 20250407 1.69 6250 -3.68 20250207 5920 1.69 20250407 6390 -5.79 20240621 5920 1.69 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
8 20250414 100223 57 100.00 KOSPI 화학 N N N N N 6020 20 2 0.33 26710890 4437 259.17 6010 6050 6000 7800 4200 6000 6020.03 30.81 0 56 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 820 8.40 0.48 12 0.03 717.00 12547.00 6390 20240621 -5.79 5920 20250407 1.69 6250 -3.68 20250207 5920 1.69 20250407 6390 -5.79 20240621 5920 1.69 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
9 20250414 090223 57 100.00 KOSPI 화학 N N N N N 6010 10 2 0.17 12020 2 0.12 6010 6010 6010 7800 4200 6000 6010.00 30.81 0 0 6046 6022 5986 5962 5926 6035 5975 68 1800 500 4440 10 1 13617577 818 8.38 0.48 12 0.00 717.00 12547.00 6390 20240621 -5.95 5920 20250407 1.52 6250 -3.84 20250207 5920 1.52 20250407 6390 -5.95 20240621 5920 1.52 20250407 0.01 Y 007590 500 68 억 4195038 N N 0 N 00 N
10 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
11 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
12 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