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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,20,2,0.32,13270750,2142,43.28,6200,6220,6160,8060,4340,6200,6195.49,30.30,0,37,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,847,6.98,0.51,12,0.02,891.00,12094.00,6740,20240205,-7.72,6000,20240610,3.67,6740,-7.72,20240205,6000,3.67,20240610,6740,-7.72,20240205,6000,3.67,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,4144270,670,13.54,6200,6200,6160,8060,4340,6200,6185.48,30.30,0,35,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,844,6.96,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,140228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,3277450,530,10.71,6200,6200,6160,8060,4340,6200,6183.87,30.30,0,24,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,844,6.96,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,130229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-20,5,-0.32,2410610,390,7.88,6200,6200,6160,8060,4340,6200,6181.05,30.30,0,14,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,842,6.94,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.31,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,120227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,1069620,173,3.50,6200,6200,6160,8060,4340,6200,6182.77,30.30,0,18,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,110226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,482310,78,1.58,6200,6200,6160,8060,4340,6200,6183.46,30.30,0,8,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,100227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,377080,61,1.23,6200,6200,6160,8060,4340,6200,6181.64,30.30,0,2,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241121,090227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,12400,2,0.04,6200,6200,6200,8060,4340,6200,6200.00,30.30,0,0,6266,6232,6186,6152,6106,6210,6130,68,1860,500,4580,10,1,13617577,844,6.96,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126491,N,N,1,N,00,N
20241120,160225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,40,2,0.65,30575950,4949,388.46,6210,6220,6140,8000,4320,6160,6178.21,30.30,0,150,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,844,6.96,0.51,12,0.04,891.00,12094.00,6740,20240205,-8.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.02,N,007590,500,68 억,,4126341,N,N,1,N,00,N
20241120,150229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,50,2,0.81,18665730,3019,236.97,6210,6220,6140,8000,4320,6160,6182.75,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,846,6.97,0.51,12,0.02,891.00,12094.00,6740,20240205,-7.86,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.02,N,007590,500,68 억,,4126341,N,N,0,N,00,N
20241120,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,60,2,0.97,17261730,2793,219.23,6210,6220,6140,8000,4320,6160,6180.35,30.30,0,0,6226,6192,6176,6142,6126,6185,6135,68,1840,500,4550,10,1,13617577,847,6.98,0.51,12,0.02,891.00,12094.00,6740,20240205,-7.72,6000,20240610,3.67,6740,-7.72,20240205,6000,3.67,20240610,6740,-7.72,20240205,6000,3.67,20240610,0.02,N,007590,500,68 억,,4126341,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 20241121 160225 57 100.00 KOSPI 화학 N N N N N 6220 20 2 0.32 13270750 2142 43.28 6200 6220 6160 8060 4340 6200 6195.49 30.30 0 37 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 847 6.98 0.51 12 0.02 891.00 12094.00 6740 20240205 -7.72 6000 20240610 3.67 6740 -7.72 20240205 6000 3.67 20240610 6740 -7.72 20240205 6000 3.67 20240610 0.01 N 007590 500 68 억 4126491 N N 1 N 00 N
3 20241121 150229 57 100.00 KOSPI 화학 N N N N N 6200 0 3 0.00 4144270 670 13.54 6200 6200 6160 8060 4340 6200 6185.48 30.30 0 35 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 844 6.96 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.01 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 4126491 N N 1 N 00 N
4 20241121 140228 57 100.00 KOSPI 화학 N N N N N 6200 0 3 0.00 3277450 530 10.71 6200 6200 6160 8060 4340 6200 6183.87 30.30 0 24 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 844 6.96 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.01 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 4126491 N N 1 N 00 N
5 20241121 130229 57 100.00 KOSPI 화학 N N N N N 6180 -20 5 -0.32 2410610 390 7.88 6200 6200 6160 8060 4340 6200 6181.05 30.30 0 14 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 842 6.94 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.31 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 4126491 N N 1 N 00 N
6 20241121 120227 57 100.00 KOSPI 화학 N N N N N 6190 -10 5 -0.16 1069620 173 3.50 6200 6200 6160 8060 4340 6200 6182.77 30.30 0 18 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 843 6.95 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.16 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 4126491 N N 1 N 00 N
7 20241121 110226 57 100.00 KOSPI 화학 N N N N N 6190 -10 5 -0.16 482310 78 1.58 6200 6200 6160 8060 4340 6200 6183.46 30.30 0 8 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 843 6.95 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.16 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 4126491 N N 1 N 00 N
8 20241121 100227 57 100.00 KOSPI 화학 N N N N N 6190 -10 5 -0.16 377080 61 1.23 6200 6200 6160 8060 4340 6200 6181.64 30.30 0 2 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 843 6.95 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.16 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 4126491 N N 1 N 00 N
9 20241121 090227 57 100.00 KOSPI 화학 N N N N N 6200 0 3 0.00 12400 2 0.04 6200 6200 6200 8060 4340 6200 6200.00 30.30 0 0 6266 6232 6186 6152 6106 6210 6130 68 1860 500 4580 10 1 13617577 844 6.96 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.01 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 4126491 N N 1 N 00 N
10 20241120 160225 57 100.00 KOSPI 화학 N N N N N 6200 40 2 0.65 30575950 4949 388.46 6210 6220 6140 8000 4320 6160 6178.21 30.30 0 150 6226 6192 6176 6142 6126 6185 6135 68 1840 500 4550 10 1 13617577 844 6.96 0.51 12 0.04 891.00 12094.00 6740 20240205 -8.01 6000 20240610 3.33 6740 -8.01 20240205 6000 3.33 20240610 6740 -8.01 20240205 6000 3.33 20240610 0.02 N 007590 500 68 억 4126341 N N 1 N 00 N
11 20241120 150229 57 100.00 KOSPI 화학 N N N N N 6210 50 2 0.81 18665730 3019 236.97 6210 6220 6140 8000 4320 6160 6182.75 30.30 0 0 6226 6192 6176 6142 6126 6185 6135 68 1840 500 4550 10 1 13617577 846 6.97 0.51 12 0.02 891.00 12094.00 6740 20240205 -7.86 6000 20240610 3.50 6740 -7.86 20240205 6000 3.50 20240610 6740 -7.86 20240205 6000 3.50 20240610 0.02 N 007590 500 68 억 4126341 N N 0 N 00 N
12 20241120 140230 57 100.00 KOSPI 화학 N N N N N 6220 60 2 0.97 17261730 2793 219.23 6210 6220 6140 8000 4320 6160 6180.35 30.30 0 0 6226 6192 6176 6142 6126 6185 6135 68 1840 500 4550 10 1 13617577 847 6.98 0.51 12 0.02 891.00 12094.00 6740 20240205 -7.72 6000 20240610 3.67 6740 -7.72 20240205 6000 3.67 20240610 6740 -7.72 20240205 6000 3.67 20240610 0.02 N 007590 500 68 억 4126341 N N 0 N 00 N