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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/price/prices-20241101.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
20241118,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,20,2,0.32,51297540,8288,278.78,6170,6240,6160,8030,4330,6180,6189.38,30.30,0,835,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,844,6.96,0.51,12,0.06,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126242,N,N,3,N,00,N
20241118,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,20,2,0.32,50881700,8221,276.52,6170,6240,6160,8030,4330,6180,6189.23,30.30,0,786,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,844,6.96,0.51,12,0.06,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,10,2,0.16,42822820,6918,232.69,6170,6240,6160,8030,4330,6180,6190.06,30.30,0,590,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,843,6.95,0.51,12,0.05,891.00,12094.00,7000,20231109,-11.57,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,26939010,4349,146.28,6170,6240,6160,8030,4330,6180,6194.30,30.30,0,406,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.03,891.00,12094.00,7000,20231109,-11.29,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,20,2,0.32,24972600,4032,135.62,6170,6240,6160,8030,4330,6180,6193.60,30.30,0,270,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,844,6.96,0.51,12,0.03,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,14327660,2308,77.63,6170,6240,6160,8030,4330,6180,6207.82,30.30,0,143,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.02,891.00,12094.00,7000,20231109,-11.29,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,30,2,0.49,1408220,228,7.67,6170,6230,6160,8030,4330,6180,6176.40,30.30,0,33,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,7000,20231109,-11.29,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241118,090220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-10,5,-0.16,117230,19,0.64,6170,6170,6170,8030,4330,6180,6170.00,30.30,0,0,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,840,6.92,0.51,12,0.00,891.00,12094.00,7000,20231109,-11.86,6000,20240610,2.83,6740,-8.46,20240205,6000,2.83,20240610,6740,-8.46,20240205,6000,2.83,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N
20241115,160225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-60,5,-0.96,18439770,2972,315.83,6230,6250,6170,8110,4370,6240,6204.50,30.30,0,-23,6280,6260,6230,6210,6180,6270,6220,68,1870,500,4610,10,1,13617577,842,6.94,0.51,12,0.02,891.00,12094.00,7000,20231109,-11.71,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126301,N,N,0,N,00,N
20241115,150230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-40,5,-0.64,16363020,2636,280.13,6230,6250,6170,8110,4370,6240,6207.52,30.30,0,-6,6280,6260,6230,6210,6180,6270,6220,68,1870,500,4610,10,1,13617577,844,6.96,0.51,12,0.02,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126301,N,N,0,N,00,N
20241115,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6230,-10,5,-0.16,14231890,2292,243.57,6230,6250,6170,8110,4370,6240,6209.38,30.30,0,-4,6280,6260,6230,6210,6180,6270,6220,68,1870,500,4610,10,1,13617577,848,6.99,0.52,12,0.02,891.00,12094.00,7000,20231109,-11.00,6000,20240610,3.83,6740,-7.57,20240205,6000,3.83,20240610,6740,-7.57,20240205,6000,3.83,20240610,0.01,N,007590,500,68 억,,4126301,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 20241118 160221 57 100.00 KOSPI 화학 N N N N N 6200 20 2 0.32 51297540 8288 278.78 6170 6240 6160 8030 4330 6180 6189.38 30.30 0 835 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 844 6.96 0.51 12 0.06 891.00 12094.00 7000 20231109 -11.43 6000 20240610 3.33 6740 -8.01 20240205 6000 3.33 20240610 6740 -8.01 20240205 6000 3.33 20240610 0.01 N 007590 500 68 억 4126242 N N 3 N 00 N
3 20241118 150221 57 100.00 KOSPI 화학 N N N N N 6200 20 2 0.32 50881700 8221 276.52 6170 6240 6160 8030 4330 6180 6189.23 30.30 0 786 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 844 6.96 0.51 12 0.06 891.00 12094.00 7000 20231109 -11.43 6000 20240610 3.33 6740 -8.01 20240205 6000 3.33 20240610 6740 -8.01 20240205 6000 3.33 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
4 20241118 140221 57 100.00 KOSPI 화학 N N N N N 6190 10 2 0.16 42822820 6918 232.69 6170 6240 6160 8030 4330 6180 6190.06 30.30 0 590 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 843 6.95 0.51 12 0.05 891.00 12094.00 7000 20231109 -11.57 6000 20240610 3.17 6740 -8.16 20240205 6000 3.17 20240610 6740 -8.16 20240205 6000 3.17 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
5 20241118 130222 57 100.00 KOSPI 화학 N N N N N 6210 30 2 0.49 26939010 4349 146.28 6170 6240 6160 8030 4330 6180 6194.30 30.30 0 406 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 846 6.97 0.51 12 0.03 891.00 12094.00 7000 20231109 -11.29 6000 20240610 3.50 6740 -7.86 20240205 6000 3.50 20240610 6740 -7.86 20240205 6000 3.50 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
6 20241118 120223 57 100.00 KOSPI 화학 N N N N N 6200 20 2 0.32 24972600 4032 135.62 6170 6240 6160 8030 4330 6180 6193.60 30.30 0 270 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 844 6.96 0.51 12 0.03 891.00 12094.00 7000 20231109 -11.43 6000 20240610 3.33 6740 -8.01 20240205 6000 3.33 20240610 6740 -8.01 20240205 6000 3.33 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
7 20241118 110222 57 100.00 KOSPI 화학 N N N N N 6210 30 2 0.49 14327660 2308 77.63 6170 6240 6160 8030 4330 6180 6207.82 30.30 0 143 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 846 6.97 0.51 12 0.02 891.00 12094.00 7000 20231109 -11.29 6000 20240610 3.50 6740 -7.86 20240205 6000 3.50 20240610 6740 -7.86 20240205 6000 3.50 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
8 20241118 100223 57 100.00 KOSPI 화학 N N N N N 6210 30 2 0.49 1408220 228 7.67 6170 6230 6160 8030 4330 6180 6176.40 30.30 0 33 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 846 6.97 0.51 12 0.00 891.00 12094.00 7000 20231109 -11.29 6000 20240610 3.50 6740 -7.86 20240205 6000 3.50 20240610 6740 -7.86 20240205 6000 3.50 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
9 20241118 090220 57 100.00 KOSPI 화학 N N N N N 6170 -10 5 -0.16 117230 19 0.64 6170 6170 6170 8030 4330 6180 6170.00 30.30 0 0 6280 6230 6200 6150 6120 6215 6135 68 1850 500 4570 10 1 13617577 840 6.92 0.51 12 0.00 891.00 12094.00 7000 20231109 -11.86 6000 20240610 2.83 6740 -8.46 20240205 6000 2.83 20240610 6740 -8.46 20240205 6000 2.83 20240610 0.01 N 007590 500 68 억 4126242 N N 0 N 00 N
10 20241115 160225 57 100.00 KOSPI 화학 N N N N N 6180 -60 5 -0.96 18439770 2972 315.83 6230 6250 6170 8110 4370 6240 6204.50 30.30 0 -23 6280 6260 6230 6210 6180 6270 6220 68 1870 500 4610 10 1 13617577 842 6.94 0.51 12 0.02 891.00 12094.00 7000 20231109 -11.71 6000 20240610 3.00 6740 -8.31 20240205 6000 3.00 20240610 6740 -8.31 20240205 6000 3.00 20240610 0.01 N 007590 500 68 억 4126301 N N 0 N 00 N
11 20241115 150230 57 100.00 KOSPI 화학 N N N N N 6200 -40 5 -0.64 16363020 2636 280.13 6230 6250 6170 8110 4370 6240 6207.52 30.30 0 -6 6280 6260 6230 6210 6180 6270 6220 68 1870 500 4610 10 1 13617577 844 6.96 0.51 12 0.02 891.00 12094.00 7000 20231109 -11.43 6000 20240610 3.33 6740 -8.01 20240205 6000 3.33 20240610 6740 -8.01 20240205 6000 3.33 20240610 0.01 N 007590 500 68 억 4126301 N N 0 N 00 N
12 20241115 140229 57 100.00 KOSPI 화학 N N N N N 6230 -10 5 -0.16 14231890 2292 243.57 6230 6250 6170 8110 4370 6240 6209.38 30.30 0 -4 6280 6260 6230 6210 6180 6270 6220 68 1870 500 4610 10 1 13617577 848 6.99 0.52 12 0.02 891.00 12094.00 7000 20231109 -11.00 6000 20240610 3.83 6740 -7.57 20240205 6000 3.83 20240610 6740 -7.57 20240205 6000 3.83 20240610 0.01 N 007590 500 68 억 4126301 N N 0 N 00 N