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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,150315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,140314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,130314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,120314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,110314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,100314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250313,090315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22255721,N,N,0,N,00,N
20250312,160313,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-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,,22255721,N,N,0,N,00,N
20250312,150314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-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,,22255721,N,N,0,N,00,N
20250312,140312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.39,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-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,,22255721,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 20250313 160314 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
3 20250313 150315 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
4 20250313 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
5 20250313 130314 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
6 20250313 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
7 20250313 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
8 20250313 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
9 20250313 090315 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 9.39 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 361 42.66 20240523 0.00 N 015590 500 1184 억 22255721 N N 0 N 00 N
10 20250312 160313 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 9.39 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 22255721 N N 0 N 00 N
11 20250312 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 9.39 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 22255721 N N 0 N 00 N
12 20250312 140312 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 9.39 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 22255721 N N 0 N 00 N