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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015590/price/prices-20250301.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
20250306,160309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,150308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,140308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,130308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,120308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,110307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,100308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250306,090310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250305,160306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250305,150308,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20250305,140305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.00,N,015590,500,1184 억,,22235721,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 20250306 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
3 20250306 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
4 20250306 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
5 20250306 130308 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
6 20250306 120308 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
7 20250306 110307 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
8 20250306 100308 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
9 20250306 090310 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
10 20250305 160306 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
11 20250305 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N
12 20250305 140305 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 9.38 0 0 515 515 515 515 515 515 515 1185 154 500 0 1 1 236981544 1220 8.44 0.95 12 0.00 61.00 540.00 675 20240708 -23.70 355 20240312 45.07 515 0.00 20250102 515 0.00 20250102 675 -23.70 20240708 355 45.07 20240312 0.00 N 015590 500 1184 억 22235721 N N 0 N 00 N