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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,20,2,0.32,12739100,2035,48.34,6270,6270,6230,8120,4380,6250,6260.00,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,854,7.04,0.52,12,0.01,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.02,N,007590,500,68 억,,4126239,N,N,1,N,00,N
20241128,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,11685840,1867,44.35,6270,6270,6230,8120,4380,6250,6259.15,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.01,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,10613470,1695,40.26,6270,6270,6230,8120,4380,6250,6261.63,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.01,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,130238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,20,2,0.32,10569700,1688,40.10,6270,6270,6230,8120,4380,6250,6261.67,30.30,0,-41,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,854,7.04,0.52,12,0.01,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,120240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,1587750,254,6.03,6270,6270,6240,8120,4380,6250,6250.98,30.30,0,-4,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.00,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,110242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,0,3,0.00,1106870,177,4.20,6270,6270,6240,8120,4380,6250,6253.50,30.30,0,-4,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,851,7.01,0.52,12,0.00,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,100239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6260,10,2,0.16,463840,74,1.76,6270,6270,6240,8120,4380,6250,6268.11,30.30,0,-1,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,852,7.03,0.52,12,0.00,891.00,12094.00,6740,20240205,-7.12,6000,20240610,4.33,6740,-7.12,20240205,6000,4.33,20240610,6740,-7.12,20240205,6000,4.33,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241128,090238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,20,2,0.32,6270,1,0.02,6270,6270,6270,8120,4380,6250,6270.00,30.30,0,0,6330,6290,6240,6200,6150,6310,6220,68,1870,500,4620,10,1,13617577,854,7.04,0.52,12,0.00,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.02,N,007590,500,68 억,,4126239,N,N,0,N,00,N
20241127,160235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,40,2,0.64,26244020,4206,516.71,6240,6280,6190,8070,4350,6210,6239.47,30.30,0,-88,6256,6232,6206,6182,6156,6245,6195,68,1860,500,4590,10,1,13617577,851,7.01,0.52,12,0.03,891.00,12094.00,6740,20240205,-7.27,6000,20240610,4.17,6740,-7.27,20240205,6000,4.17,20240610,6740,-7.27,20240205,6000,4.17,20240610,0.01,N,007590,500,68 억,,4126327,N,N,0,N,00,N
20241127,150237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,60,2,0.97,25200220,4039,496.19,6240,6280,6190,8070,4350,6210,6239.22,30.30,0,-88,6256,6232,6206,6182,6156,6245,6195,68,1860,500,4590,10,1,13617577,854,7.04,0.52,12,0.03,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.01,N,007590,500,68 억,,4126327,N,N,0,N,00,N
20241127,140238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,60,2,0.97,25043560,4014,493.12,6240,6280,6190,8070,4350,6210,6239.05,30.30,0,-88,6256,6232,6206,6182,6156,6245,6195,68,1860,500,4590,10,1,13617577,854,7.04,0.52,12,0.03,891.00,12094.00,6740,20240205,-6.97,6000,20240610,4.50,6740,-6.97,20240205,6000,4.50,20240610,6740,-6.97,20240205,6000,4.50,20240610,0.01,N,007590,500,68 억,,4126327,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 20241128 160236 57 100.00 KOSPI 화학 N N N N N 6270 20 2 0.32 12739100 2035 48.34 6270 6270 6230 8120 4380 6250 6260.00 30.30 0 -41 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 854 7.04 0.52 12 0.01 891.00 12094.00 6740 20240205 -6.97 6000 20240610 4.50 6740 -6.97 20240205 6000 4.50 20240610 6740 -6.97 20240205 6000 4.50 20240610 0.02 N 007590 500 68 억 4126239 N N 1 N 00 N
3 20241128 150242 57 100.00 KOSPI 화학 N N N N N 6250 0 3 0.00 11685840 1867 44.35 6270 6270 6230 8120 4380 6250 6259.15 30.30 0 -41 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 851 7.01 0.52 12 0.01 891.00 12094.00 6740 20240205 -7.27 6000 20240610 4.17 6740 -7.27 20240205 6000 4.17 20240610 6740 -7.27 20240205 6000 4.17 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
4 20241128 140241 57 100.00 KOSPI 화학 N N N N N 6250 0 3 0.00 10613470 1695 40.26 6270 6270 6230 8120 4380 6250 6261.63 30.30 0 -41 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 851 7.01 0.52 12 0.01 891.00 12094.00 6740 20240205 -7.27 6000 20240610 4.17 6740 -7.27 20240205 6000 4.17 20240610 6740 -7.27 20240205 6000 4.17 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
5 20241128 130238 57 100.00 KOSPI 화학 N N N N N 6270 20 2 0.32 10569700 1688 40.10 6270 6270 6230 8120 4380 6250 6261.67 30.30 0 -41 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 854 7.04 0.52 12 0.01 891.00 12094.00 6740 20240205 -6.97 6000 20240610 4.50 6740 -6.97 20240205 6000 4.50 20240610 6740 -6.97 20240205 6000 4.50 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
6 20241128 120240 57 100.00 KOSPI 화학 N N N N N 6250 0 3 0.00 1587750 254 6.03 6270 6270 6240 8120 4380 6250 6250.98 30.30 0 -4 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 851 7.01 0.52 12 0.00 891.00 12094.00 6740 20240205 -7.27 6000 20240610 4.17 6740 -7.27 20240205 6000 4.17 20240610 6740 -7.27 20240205 6000 4.17 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
7 20241128 110242 57 100.00 KOSPI 화학 N N N N N 6250 0 3 0.00 1106870 177 4.20 6270 6270 6240 8120 4380 6250 6253.50 30.30 0 -4 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 851 7.01 0.52 12 0.00 891.00 12094.00 6740 20240205 -7.27 6000 20240610 4.17 6740 -7.27 20240205 6000 4.17 20240610 6740 -7.27 20240205 6000 4.17 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
8 20241128 100239 57 100.00 KOSPI 화학 N N N N N 6260 10 2 0.16 463840 74 1.76 6270 6270 6240 8120 4380 6250 6268.11 30.30 0 -1 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 852 7.03 0.52 12 0.00 891.00 12094.00 6740 20240205 -7.12 6000 20240610 4.33 6740 -7.12 20240205 6000 4.33 20240610 6740 -7.12 20240205 6000 4.33 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
9 20241128 090238 57 100.00 KOSPI 화학 N N N N N 6270 20 2 0.32 6270 1 0.02 6270 6270 6270 8120 4380 6250 6270.00 30.30 0 0 6330 6290 6240 6200 6150 6310 6220 68 1870 500 4620 10 1 13617577 854 7.04 0.52 12 0.00 891.00 12094.00 6740 20240205 -6.97 6000 20240610 4.50 6740 -6.97 20240205 6000 4.50 20240610 6740 -6.97 20240205 6000 4.50 20240610 0.02 N 007590 500 68 억 4126239 N N 0 N 00 N
10 20241127 160235 57 100.00 KOSPI 화학 N N N N N 6250 40 2 0.64 26244020 4206 516.71 6240 6280 6190 8070 4350 6210 6239.47 30.30 0 -88 6256 6232 6206 6182 6156 6245 6195 68 1860 500 4590 10 1 13617577 851 7.01 0.52 12 0.03 891.00 12094.00 6740 20240205 -7.27 6000 20240610 4.17 6740 -7.27 20240205 6000 4.17 20240610 6740 -7.27 20240205 6000 4.17 20240610 0.01 N 007590 500 68 억 4126327 N N 0 N 00 N
11 20241127 150237 57 100.00 KOSPI 화학 N N N N N 6270 60 2 0.97 25200220 4039 496.19 6240 6280 6190 8070 4350 6210 6239.22 30.30 0 -88 6256 6232 6206 6182 6156 6245 6195 68 1860 500 4590 10 1 13617577 854 7.04 0.52 12 0.03 891.00 12094.00 6740 20240205 -6.97 6000 20240610 4.50 6740 -6.97 20240205 6000 4.50 20240610 6740 -6.97 20240205 6000 4.50 20240610 0.01 N 007590 500 68 억 4126327 N N 0 N 00 N
12 20241127 140238 57 100.00 KOSPI 화학 N N N N N 6270 60 2 0.97 25043560 4014 493.12 6240 6280 6190 8070 4350 6210 6239.05 30.30 0 -88 6256 6232 6206 6182 6156 6245 6195 68 1860 500 4590 10 1 13617577 854 7.04 0.52 12 0.03 891.00 12094.00 6740 20240205 -6.97 6000 20240610 4.50 6740 -6.97 20240205 6000 4.50 20240610 6740 -6.97 20240205 6000 4.50 20240610 0.01 N 007590 500 68 억 4126327 N N 0 N 00 N