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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007590/price/prices-20241201.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
20241210,160225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,50,2,0.82,17989730,2922,19.23,6130,6180,6130,7960,4300,6130,6156.65,30.30,0,-29,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,842,6.94,0.51,12,0.02,891.00,12094.00,6740,20240205,-8.31,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,150225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,50,2,0.82,17705450,2876,18.93,6130,6180,6130,7960,4300,6130,6156.28,30.30,0,-28,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,842,6.94,0.51,12,0.02,891.00,12094.00,6740,20240205,-8.31,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,140225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,17218760,2797,18.41,6130,6160,6130,7960,4300,6130,6156.15,30.30,0,-22,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,839,6.91,0.51,12,0.02,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,130224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,20,2,0.33,14544180,2362,15.54,6130,6160,6130,7960,4300,6130,6157.57,30.30,0,-22,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,837,6.90,0.51,12,0.02,891.00,12094.00,6740,20240205,-8.75,6000,20240610,2.50,6740,-8.75,20240205,6000,2.50,20240610,6740,-8.75,20240205,6000,2.50,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,120224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,14039880,2280,15.00,6130,6160,6130,7960,4300,6130,6157.84,30.30,0,-22,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,835,6.88,0.51,12,0.02,891.00,12094.00,6740,20240205,-9.05,6000,20240610,2.17,6740,-9.05,20240205,6000,2.17,20240610,6740,-9.05,20240205,6000,2.17,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,110224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,11092550,1801,11.85,6130,6160,6130,7960,4300,6130,6159.11,30.30,0,-11,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,839,6.91,0.51,12,0.01,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,100224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,30,2,0.49,1661590,270,1.78,6130,6160,6130,7960,4300,6130,6154.04,30.30,0,-12,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,839,6.91,0.51,12,0.00,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241210,090226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,0,3,0.00,49040,8,0.05,6130,6130,6130,7960,4300,6130,6130.00,30.30,0,0,6283,6206,6153,6076,6023,6245,6115,68,1830,500,4530,10,1,13617577,835,6.88,0.51,12,0.00,891.00,12094.00,6740,20240205,-9.05,6000,20240610,2.17,6740,-9.05,20240205,6000,2.17,20240610,6740,-9.05,20240205,6000,2.17,20240610,0.03,N,007590,500,68 억,,4126419,N,N,0,N,00,N
20241209,160223,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-100,5,-1.61,93553410,15193,326.52,6100,6230,6100,8090,4370,6230,6157.67,30.30,0,181,6270,6250,6220,6200,6170,6255,6205,68,1860,500,4610,10,1,13617577,835,6.88,0.51,12,0.11,891.00,12094.00,6740,20240205,-9.05,6000,20240610,2.17,6740,-9.05,20240205,6000,2.17,20240610,6740,-9.05,20240205,6000,2.17,20240610,0.02,N,007590,500,68 억,,4126247,N,N,0,N,00,N
20241209,150225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-70,5,-1.12,92338970,14995,322.27,6100,6230,6100,8090,4370,6230,6157.98,30.30,0,183,6270,6250,6220,6200,6170,6255,6205,68,1860,500,4610,10,1,13617577,839,6.91,0.51,12,0.11,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.02,N,007590,500,68 억,,4126247,N,N,0,N,00,N
20241209,140224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-70,5,-1.12,91276640,14822,318.55,6100,6230,6100,8090,4370,6230,6158.19,30.30,0,175,6270,6250,6220,6200,6170,6255,6205,68,1860,500,4610,10,1,13617577,839,6.91,0.51,12,0.11,891.00,12094.00,6740,20240205,-8.61,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.02,N,007590,500,68 억,,4126247,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 20241210 160225 57 100.00 KOSPI 화학 N N N N N 6180 50 2 0.82 17989730 2922 19.23 6130 6180 6130 7960 4300 6130 6156.65 30.30 0 -29 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 842 6.94 0.51 12 0.02 891.00 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 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
3 20241210 150225 57 100.00 KOSPI 화학 N N N N N 6180 50 2 0.82 17705450 2876 18.93 6130 6180 6130 7960 4300 6130 6156.28 30.30 0 -28 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 842 6.94 0.51 12 0.02 891.00 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 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
4 20241210 140225 57 100.00 KOSPI 화학 N N N N N 6160 30 2 0.49 17218760 2797 18.41 6130 6160 6130 7960 4300 6130 6156.15 30.30 0 -22 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 839 6.91 0.51 12 0.02 891.00 12094.00 6740 20240205 -8.61 6000 20240610 2.67 6740 -8.61 20240205 6000 2.67 20240610 6740 -8.61 20240205 6000 2.67 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
5 20241210 130224 57 100.00 KOSPI 화학 N N N N N 6150 20 2 0.33 14544180 2362 15.54 6130 6160 6130 7960 4300 6130 6157.57 30.30 0 -22 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 837 6.90 0.51 12 0.02 891.00 12094.00 6740 20240205 -8.75 6000 20240610 2.50 6740 -8.75 20240205 6000 2.50 20240610 6740 -8.75 20240205 6000 2.50 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
6 20241210 120224 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 14039880 2280 15.00 6130 6160 6130 7960 4300 6130 6157.84 30.30 0 -22 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 835 6.88 0.51 12 0.02 891.00 12094.00 6740 20240205 -9.05 6000 20240610 2.17 6740 -9.05 20240205 6000 2.17 20240610 6740 -9.05 20240205 6000 2.17 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
7 20241210 110224 57 100.00 KOSPI 화학 N N N N N 6160 30 2 0.49 11092550 1801 11.85 6130 6160 6130 7960 4300 6130 6159.11 30.30 0 -11 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 839 6.91 0.51 12 0.01 891.00 12094.00 6740 20240205 -8.61 6000 20240610 2.67 6740 -8.61 20240205 6000 2.67 20240610 6740 -8.61 20240205 6000 2.67 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
8 20241210 100224 57 100.00 KOSPI 화학 N N N N N 6160 30 2 0.49 1661590 270 1.78 6130 6160 6130 7960 4300 6130 6154.04 30.30 0 -12 6283 6206 6153 6076 6023 6245 6115 68 1830 500 4530 10 1 13617577 839 6.91 0.51 12 0.00 891.00 12094.00 6740 20240205 -8.61 6000 20240610 2.67 6740 -8.61 20240205 6000 2.67 20240610 6740 -8.61 20240205 6000 2.67 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
9 20241210 090226 57 100.00 KOSPI 화학 N N N N N 6130 0 3 0.00 49040 8 0.05 6130 6130 6130 7960 4300 6130 6130.00 30.30 0 0 6283 6206 6153 6076 6023 6245 6115 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 6740 -9.05 20240205 6000 2.17 20240610 6740 -9.05 20240205 6000 2.17 20240610 0.03 N 007590 500 68 억 4126419 N N 0 N 00 N
10 20241209 160223 57 100.00 KOSPI 화학 N N N N N 6130 -100 5 -1.61 93553410 15193 326.52 6100 6230 6100 8090 4370 6230 6157.67 30.30 0 181 6270 6250 6220 6200 6170 6255 6205 68 1860 500 4610 10 1 13617577 835 6.88 0.51 12 0.11 891.00 12094.00 6740 20240205 -9.05 6000 20240610 2.17 6740 -9.05 20240205 6000 2.17 20240610 6740 -9.05 20240205 6000 2.17 20240610 0.02 N 007590 500 68 억 4126247 N N 0 N 00 N
11 20241209 150225 57 100.00 KOSPI 화학 N N N N N 6160 -70 5 -1.12 92338970 14995 322.27 6100 6230 6100 8090 4370 6230 6157.98 30.30 0 183 6270 6250 6220 6200 6170 6255 6205 68 1860 500 4610 10 1 13617577 839 6.91 0.51 12 0.11 891.00 12094.00 6740 20240205 -8.61 6000 20240610 2.67 6740 -8.61 20240205 6000 2.67 20240610 6740 -8.61 20240205 6000 2.67 20240610 0.02 N 007590 500 68 억 4126247 N N 0 N 00 N
12 20241209 140224 57 100.00 KOSPI 화학 N N N N N 6160 -70 5 -1.12 91276640 14822 318.55 6100 6230 6100 8090 4370 6230 6158.19 30.30 0 175 6270 6250 6220 6200 6170 6255 6205 68 1860 500 4610 10 1 13617577 839 6.91 0.51 12 0.11 891.00 12094.00 6740 20240205 -8.61 6000 20240610 2.67 6740 -8.61 20240205 6000 2.67 20240610 6740 -8.61 20240205 6000 2.67 20240610 0.02 N 007590 500 68 억 4126247 N N 0 N 00 N