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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,4577650,749,18.47,6130,6130,6090,7960,4300,6130,6111.68,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6740,20240205,-9.64,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,120228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-20,5,-0.33,4138580,677,16.70,6130,6130,6090,7960,4300,6130,6113.12,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,832,6.86,0.51,12,0.00,891.00,12094.00,6740,20240205,-9.35,6000,20240610,1.83,6250,-2.24,20250207,6010,1.66,20250212,6520,-6.29,20240219,6000,1.83,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,110228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6120,-10,5,-0.16,1448710,237,5.84,6130,6130,6090,7960,4300,6130,6112.70,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,833,6.87,0.51,12,0.00,891.00,12094.00,6740,20240205,-9.20,6000,20240610,2.00,6250,-2.08,20250207,6010,1.83,20250212,6520,-6.13,20240219,6000,2.00,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,100228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,684010,112,2.76,6130,6130,6090,7960,4300,6130,6107.23,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.00,891.00,12094.00,6740,20240205,-9.64,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6520,-6.60,20240219,6000,1.50,20240610,0.05,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250218,090228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,159260,26,0.64,6130,6130,6090,7960,4300,6130,6125.38,30.30,0,-1,6176,6152,6106,6082,6036,6165,6095,68,1830,500,4530,10,1,13617577,835,6.88,0.51,12,0.00,891.00,12094.00,6740,20240205,-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
20250217,160227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,60,2,0.99,24644220,4049,159.03,6060,6130,6060,7890,4250,6070,6086.50,30.30,0,0,6083,6076,6063,6056,6043,6080,6060,68,1820,500,4490,10,1,13617577,835,6.88,0.51,12,0.03,891.00,12094.00,6740,20240205,-9.05,6000,20240610,2.17,6250,-1.92,20250207,6010,2.00,20250212,6520,-5.98,20240219,6000,2.17,20240610,0.04,N,007590,500,68 억,,4126181,N,N,5,N,00,N
20250217,150228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,30,2,0.49,15023390,2473,97.13,6060,6110,6060,7890,4250,6070,6074.97,30.30,0,0,6083,6076,6063,6056,6043,6080,6060,68,1820,500,4490,10,1,13617577,831,6.85,0.50,12,0.02,891.00,12094.00,6740,20240205,-9.50,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6520,-6.44,20240219,6000,1.67,20240610,0.04,N,007590,500,68 억,,4126181,N,N,11,N,00,N
20250217,140227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,30,2,0.49,14402190,2371,93.13,6060,6110,6060,7890,4250,6070,6074.31,30.30,0,0,6083,6076,6063,6056,6043,6080,6060,68,1820,500,4490,10,1,13617577,831,6.85,0.50,12,0.02,891.00,12094.00,6740,20240205,-9.50,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6520,-6.44,20240219,6000,1.67,20240610,0.04,N,007590,500,68 억,,4126181,N,N,11,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 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
3 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
4 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
5 20250218 130227 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 4577650 749 18.47 6130 6130 6090 7960 4300 6130 6111.68 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.01 891.00 12094.00 6740 20240205 -9.64 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
6 20250218 120228 57 100.00 KOSPI 화학 N N N N N 6110 -20 5 -0.33 4138580 677 16.70 6130 6130 6090 7960 4300 6130 6113.12 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 832 6.86 0.51 12 0.00 891.00 12094.00 6740 20240205 -9.35 6000 20240610 1.83 6250 -2.24 20250207 6010 1.66 20250212 6520 -6.29 20240219 6000 1.83 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
7 20250218 110228 57 100.00 KOSPI 화학 N N N N N 6120 -10 5 -0.16 1448710 237 5.84 6130 6130 6090 7960 4300 6130 6112.70 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 833 6.87 0.51 12 0.00 891.00 12094.00 6740 20240205 -9.20 6000 20240610 2.00 6250 -2.08 20250207 6010 1.83 20250212 6520 -6.13 20240219 6000 2.00 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
8 20250218 100228 57 100.00 KOSPI 화학 N N N N N 6090 -40 5 -0.65 684010 112 2.76 6130 6130 6090 7960 4300 6130 6107.23 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 829 6.84 0.50 12 0.00 891.00 12094.00 6740 20240205 -9.64 6000 20240610 1.50 6250 -2.56 20250207 6010 1.33 20250212 6520 -6.60 20240219 6000 1.50 20240610 0.05 N 007590 500 68 억 4126181 N N 5 N 00 N
9 20250218 090228 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 159260 26 0.64 6130 6130 6090 7960 4300 6130 6125.38 30.30 0 -1 6176 6152 6106 6082 6036 6165 6095 68 1830 500 4530 10 1 13617577 835 6.88 0.51 12 0.00 891.00 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
10 20250217 160227 57 100.00 KOSPI 화학 N N N N N 6130 60 2 0.99 24644220 4049 159.03 6060 6130 6060 7890 4250 6070 6086.50 30.30 0 0 6083 6076 6063 6056 6043 6080 6060 68 1820 500 4490 10 1 13617577 835 6.88 0.51 12 0.03 891.00 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 0.04 N 007590 500 68 억 4126181 N N 5 N 00 N
11 20250217 150228 57 100.00 KOSPI 화학 N N N N N 6100 30 2 0.49 15023390 2473 97.13 6060 6110 6060 7890 4250 6070 6074.97 30.30 0 0 6083 6076 6063 6056 6043 6080 6060 68 1820 500 4490 10 1 13617577 831 6.85 0.50 12 0.02 891.00 12094.00 6740 20240205 -9.50 6000 20240610 1.67 6250 -2.40 20250207 6010 1.50 20250212 6520 -6.44 20240219 6000 1.67 20240610 0.04 N 007590 500 68 억 4126181 N N 11 N 00 N
12 20250217 140227 57 100.00 KOSPI 화학 N N N N N 6100 30 2 0.49 14402190 2371 93.13 6060 6110 6060 7890 4250 6070 6074.31 30.30 0 0 6083 6076 6063 6056 6043 6080 6060 68 1820 500 4490 10 1 13617577 831 6.85 0.50 12 0.02 891.00 12094.00 6740 20240205 -9.50 6000 20240610 1.67 6250 -2.40 20250207 6010 1.50 20250212 6520 -6.44 20240219 6000 1.67 20240610 0.04 N 007590 500 68 억 4126181 N N 11 N 00 N