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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,150314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,140314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,130313,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,120314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,110314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,100314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250422,090314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-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,,22269783,N,N,0,N,00,N
20250421,160308,58,100.00,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
20250421,150313,58,100.00,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
20250421,140313,58,100.00,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 20250422 160309 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 9.40 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 22269783 N N 0 N 00 N
3 20250422 150314 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 9.40 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 22269783 N N 0 N 00 N
4 20250422 140314 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 9.40 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 22269783 N N 0 N 00 N
5 20250422 130313 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 9.40 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 22269783 N N 0 N 00 N
6 20250422 120314 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 9.40 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 22269783 N N 0 N 00 N
7 20250422 110314 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 9.40 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 22269783 N N 0 N 00 N
8 20250422 100314 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 9.40 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 22269783 N N 0 N 00 N
9 20250422 090314 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 9.40 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 22269783 N N 0 N 00 N
10 20250421 160308 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 20250421 150313 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 20250421 140313 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