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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015590/price/prices-20250401.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
20250411,160307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,150309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,140309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,130310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,120309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,110308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,100309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250411,090311,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250410,160307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250410,150308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N
20250410,140308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,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 20250411 160307 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
3 20250411 150309 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
4 20250411 140309 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
5 20250411 130310 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
6 20250411 120309 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
7 20250411 110308 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
8 20250411 100309 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
9 20250411 090311 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
10 20250410 160307 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
11 20250410 150308 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N
12 20250410 140308 58 100.00 KOSPI 기계·장비 N N N N N 515 0 3 0.00 0 0 0.00 0 0 0 669 361 515 0.00 9.41 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 51.50 0.96 12 0.00 10.00 535.00 675 20240708 -23.70 361 20240523 42.66 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 361 42.66 20240523 0.00 Y 015590 500 1184 억 22288721 N N 0 N 00 N