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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/price/prices-20250301.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
20250306,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,36817950,6104,72.31,6060,6060,6010,7870,4250,6060,6031.77,30.30,0,12,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250306,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126094,N,N,7,N,00,N
20250306,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,36727350,6089,72.14,6060,6060,6010,7870,4250,6060,6031.75,30.30,0,12,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250306,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,140223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,34841485,5777,68.44,6060,6060,6010,7870,4250,6060,6031.07,30.30,0,9,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.48,6000,20240610,1.00,6250,-3.04,20250207,6010,0.83,20250306,6480,-6.48,20240328,6000,1.00,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6045,-15,5,-0.25,32119090,5327,63.11,6060,6060,6010,7870,4250,6060,6029.49,30.30,0,9,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.71,6000,20240610,0.75,6250,-3.28,20250207,6010,0.58,20250306,6480,-6.71,20240328,6000,0.75,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,120223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-10,5,-0.17,32070730,5319,63.01,6060,6060,6010,7870,4250,6060,6029.47,30.30,0,9,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,824,6.79,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250306,6480,-6.64,20240328,6000,0.83,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,-20,5,-0.33,30035200,4982,59.02,6060,6060,6010,7870,4250,6060,6028.74,30.30,0,9,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,823,6.78,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.79,6000,20240610,0.67,6250,-3.36,20250207,6010,0.50,20250306,6480,-6.79,20240328,6000,0.67,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,100223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,1180540,195,2.31,6060,6060,6050,7870,4250,6060,6054.05,30.30,0,0,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.00,891.00,12094.00,6480,20240328,-6.48,6000,20240610,1.00,6250,-3.04,20250207,6010,0.83,20250212,6480,-6.48,20240328,6000,1.00,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250306,090223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,18180,3,0.04,6060,6060,6060,7870,4250,6060,6060.00,30.30,0,0,6113,6086,6063,6036,6013,6075,6025,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.00,891.00,12094.00,6480,20240328,-6.48,6000,20240610,1.00,6250,-3.04,20250207,6010,0.83,20250212,6480,-6.48,20240328,6000,1.00,20240610,0.07,N,007590,500,68 억,,4126094,N,N,5,N,00,N
20250305,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,-50,5,-0.82,51067830,8441,308.29,6090,6090,6040,7940,4280,6110,6049.97,30.30,0,-2,6150,6130,6090,6070,6030,6140,6080,68,1830,500,4520,10,1,13617577,825,6.80,0.50,12,0.06,891.00,12094.00,6480,20240328,-6.48,6000,20240610,1.00,6250,-3.04,20250207,6010,0.83,20250212,6480,-6.48,20240328,6000,1.00,20240610,0.08,N,007590,500,68 억,,4126105,N,N,5,N,00,N
20250305,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-60,5,-0.98,44343590,7328,267.64,6090,6090,6040,7940,4280,6110,6051.25,30.30,0,9,6150,6130,6090,6070,6030,6140,6080,68,1830,500,4520,10,1,13617577,824,6.79,0.50,12,0.05,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.08,N,007590,500,68 억,,4126105,N,N,0,N,00,N
20250305,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,-60,5,-0.98,35916440,5935,216.76,6090,6090,6040,7940,4280,6110,6051.63,30.30,0,0,6150,6130,6090,6070,6030,6140,6080,68,1830,500,4520,10,1,13617577,824,6.79,0.50,12,0.04,891.00,12094.00,6480,20240328,-6.64,6000,20240610,0.83,6250,-3.20,20250207,6010,0.67,20250212,6480,-6.64,20240328,6000,0.83,20240610,0.08,N,007590,500,68 억,,4126105,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 20250306 160222 57 100.00 KOSPI 화학 N N N N N 6040 -20 5 -0.33 36817950 6104 72.31 6060 6060 6010 7870 4250 6060 6031.77 30.30 0 12 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 823 6.78 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.79 6000 20240610 0.67 6250 -3.36 20250207 6010 0.50 20250306 6480 -6.79 20240328 6000 0.67 20240610 0.07 N 007590 500 68 억 4126094 N N 7 N 00 N
3 20250306 150222 57 100.00 KOSPI 화학 N N N N N 6040 -20 5 -0.33 36727350 6089 72.14 6060 6060 6010 7870 4250 6060 6031.75 30.30 0 12 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 823 6.78 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.79 6000 20240610 0.67 6250 -3.36 20250207 6010 0.50 20250306 6480 -6.79 20240328 6000 0.67 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
4 20250306 140223 57 100.00 KOSPI 화학 N N N N N 6060 0 3 0.00 34841485 5777 68.44 6060 6060 6010 7870 4250 6060 6031.07 30.30 0 9 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 825 6.80 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.48 6000 20240610 1.00 6250 -3.04 20250207 6010 0.83 20250306 6480 -6.48 20240328 6000 1.00 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
5 20250306 130222 57 100.00 KOSPI 화학 N N N N N 6045 -15 5 -0.25 32119090 5327 63.11 6060 6060 6010 7870 4250 6060 6029.49 30.30 0 9 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 823 6.78 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.71 6000 20240610 0.75 6250 -3.28 20250207 6010 0.58 20250306 6480 -6.71 20240328 6000 0.75 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
6 20250306 120223 57 100.00 KOSPI 화학 N N N N N 6050 -10 5 -0.17 32070730 5319 63.01 6060 6060 6010 7870 4250 6060 6029.47 30.30 0 9 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 824 6.79 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.64 6000 20240610 0.83 6250 -3.20 20250207 6010 0.67 20250306 6480 -6.64 20240328 6000 0.83 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
7 20250306 110222 57 100.00 KOSPI 화학 N N N N N 6040 -20 5 -0.33 30035200 4982 59.02 6060 6060 6010 7870 4250 6060 6028.74 30.30 0 9 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 823 6.78 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.79 6000 20240610 0.67 6250 -3.36 20250207 6010 0.50 20250306 6480 -6.79 20240328 6000 0.67 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
8 20250306 100223 57 100.00 KOSPI 화학 N N N N N 6060 0 3 0.00 1180540 195 2.31 6060 6060 6050 7870 4250 6060 6054.05 30.30 0 0 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 825 6.80 0.50 12 0.00 891.00 12094.00 6480 20240328 -6.48 6000 20240610 1.00 6250 -3.04 20250207 6010 0.83 20250212 6480 -6.48 20240328 6000 1.00 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
9 20250306 090223 57 100.00 KOSPI 화학 N N N N N 6060 0 3 0.00 18180 3 0.04 6060 6060 6060 7870 4250 6060 6060.00 30.30 0 0 6113 6086 6063 6036 6013 6075 6025 68 1810 500 4480 10 1 13617577 825 6.80 0.50 12 0.00 891.00 12094.00 6480 20240328 -6.48 6000 20240610 1.00 6250 -3.04 20250207 6010 0.83 20250212 6480 -6.48 20240328 6000 1.00 20240610 0.07 N 007590 500 68 억 4126094 N N 5 N 00 N
10 20250305 160221 57 100.00 KOSPI 화학 N N N N N 6060 -50 5 -0.82 51067830 8441 308.29 6090 6090 6040 7940 4280 6110 6049.97 30.30 0 -2 6150 6130 6090 6070 6030 6140 6080 68 1830 500 4520 10 1 13617577 825 6.80 0.50 12 0.06 891.00 12094.00 6480 20240328 -6.48 6000 20240610 1.00 6250 -3.04 20250207 6010 0.83 20250212 6480 -6.48 20240328 6000 1.00 20240610 0.08 N 007590 500 68 억 4126105 N N 5 N 00 N
11 20250305 150222 57 100.00 KOSPI 화학 N N N N N 6050 -60 5 -0.98 44343590 7328 267.64 6090 6090 6040 7940 4280 6110 6051.25 30.30 0 9 6150 6130 6090 6070 6030 6140 6080 68 1830 500 4520 10 1 13617577 824 6.79 0.50 12 0.05 891.00 12094.00 6480 20240328 -6.64 6000 20240610 0.83 6250 -3.20 20250207 6010 0.67 20250212 6480 -6.64 20240328 6000 0.83 20240610 0.08 N 007590 500 68 억 4126105 N N 0 N 00 N
12 20250305 140221 57 100.00 KOSPI 화학 N N N N N 6050 -60 5 -0.98 35916440 5935 216.76 6090 6090 6040 7940 4280 6110 6051.63 30.30 0 0 6150 6130 6090 6070 6030 6140 6080 68 1830 500 4520 10 1 13617577 824 6.79 0.50 12 0.04 891.00 12094.00 6480 20240328 -6.64 6000 20240610 0.83 6250 -3.20 20250207 6010 0.67 20250212 6480 -6.64 20240328 6000 0.83 20240610 0.08 N 007590 500 68 억 4126105 N N 0 N 00 N