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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-50,5,-0.82,30445600,5004,95.66,6100,6130,6060,7960,4300,6130,6084.72,30.30,0,-2,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,828,6.82,0.50,12,0.04,891.00,12094.00,6520,20240219,-6.75,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6520,-6.75,20240219,6000,1.33,20240610,0.06,N,007590,500,68 억,,4126171,N,N,13,N,00,N
20250219,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,20752120,3410,65.19,6100,6130,6060,7960,4300,6130,6085.67,30.30,0,345,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.03,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,140228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,20472000,3364,64.31,6100,6130,6060,7960,4300,6130,6085.61,30.30,0,345,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,130228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,19371470,3183,60.85,6100,6130,6060,7960,4300,6130,6085.92,30.30,0,345,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,120228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,19243580,3162,60.45,6100,6130,6060,7960,4300,6130,6085.89,30.30,0,345,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,110228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,17780940,2921,55.84,6100,6130,6060,7960,4300,6130,6087.28,30.30,0,345,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,100228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,8383480,1376,26.30,6100,6130,6090,7960,4300,6130,6092.65,30.30,0,195,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250219,090229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-30,5,-0.49,103700,17,0.32,6100,6100,6100,7960,4300,6130,6100.00,30.30,0,-2,6210,6170,6100,6060,5990,6185,6075,68,1830,500,4530,10,1,13617577,831,6.85,0.50,12,0.00,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6520,-6.44,20240219,6000,1.67,20240610,0.06,N,007590,500,68 억,,4126171,N,N,0,N,00,N
20250218,160228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,31249360,5131,126.54,6130,6140,6030,7960,4300,6130,6090.31,30.30,0,8,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,835,6.88,0.51,12,0.04,891.00,12094.00,6740,20240205,-9.05,6000,20240610,2.17,6250,-1.92,20250207,6010,2.00,20250212,6520,-5.98,20240219,6000,2.17,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,150228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-50,5,-0.82,20373630,3354,82.71,6130,6130,6030,7960,4300,6130,6074.43,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,828,6.82,0.50,12,0.02,891.00,12094.00,6740,20240205,-9.79,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6520,-6.75,20240219,6000,1.33,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,140229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-50,5,-0.82,6858790,1124,27.72,6130,6130,6080,7960,4300,6130,6102.13,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,828,6.82,0.50,12,0.01,891.00,12094.00,6740,20240205,-9.79,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6520,-6.75,20240219,6000,1.33,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,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 20250219 160227 57 100.00 KOSPI 화학 N N N N N 6080 -50 5 -0.82 30445600 5004 95.66 6100 6130 6060 7960 4300 6130 6084.72 30.30 0 -2 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 828 6.82 0.50 12 0.04 891.00 12094.00 6520 20240219 -6.75 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6520 -6.75 20240219 6000 1.33 20240610 0.06 N 007590 500 68 억 4126171 N N 13 N 00 N
3 20250219 150229 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 20752120 3410 65.19 6100 6130 6060 7960 4300 6130 6085.67 30.30 0 345 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.03 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
4 20250219 140228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 20472000 3364 64.31 6100 6130 6060 7960 4300 6130 6085.61 30.30 0 345 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
5 20250219 130228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 19371470 3183 60.85 6100 6130 6060 7960 4300 6130 6085.92 30.30 0 345 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
6 20250219 120228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 19243580 3162 60.45 6100 6130 6060 7960 4300 6130 6085.89 30.30 0 345 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
7 20250219 110228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 17780940 2921 55.84 6100 6130 6060 7960 4300 6130 6087.28 30.30 0 345 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.02 891.00 12094.00 6520 20240219 -6.60 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
8 20250219 100228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 8383480 1376 26.30 6100 6130 6090 7960 4300 6130 6092.65 30.30 0 195 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 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 6520 -6.60 20240219 6000 1.50 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
9 20250219 090229 57 100.00 KOSPI 화학 N N N N N 6100 -30 5 -0.49 103700 17 0.32 6100 6100 6100 7960 4300 6130 6100.00 30.30 0 -2 6210 6170 6100 6060 5990 6185 6075 68 1830 500 4530 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 6520 -6.44 20240219 6000 1.67 20240610 0.06 N 007590 500 68 억 4126171 N N 0 N 00 N
10 20250218 160228 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 31249360 5131 126.54 6130 6140 6030 7960 4300 6130 6090.31 30.30 0 8 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 835 6.88 0.51 12 0.04 891.00 12094.00 6740 20240205 -9.05 6000 20240610 2.17 6250 -1.92 20250207 6010 2.00 20250212 6520 -5.98 20240219 6000 2.17 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
11 20250218 150228 57 100.00 KOSPI 화학 N N N N N 6080 -50 5 -0.82 20373630 3354 82.71 6130 6130 6030 7960 4300 6130 6074.43 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 828 6.82 0.50 12 0.02 891.00 12094.00 6740 20240205 -9.79 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6520 -6.75 20240219 6000 1.33 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
12 20250218 140229 57 100.00 KOSPI 화학 N N N N N 6080 -50 5 -0.82 6858790 1124 27.72 6130 6130 6080 7960 4300 6130 6102.13 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 828 6.82 0.50 12 0.01 891.00 12094.00 6740 20240205 -9.79 6000 20240610 1.33 6250 -2.72 20250207 6010 1.16 20250212 6520 -6.75 20240219 6000 1.33 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N