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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160318,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,150319,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,140318,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,130319,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,120320,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,110319,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,100320,58,100.00,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,,22260721,N,N,0,N,00,N
20250321,090321,58,100.00,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,,22260721,N,N,0,N,00,N
20250320,160338,58,100.00,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,,22260721,N,N,0,N,00,N
20250320,150320,58,100.00,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,,22260721,N,N,0,N,00,N
20250320,140320,58,100.00,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,,22260721,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 20250321 160318 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 22260721 N N 0 N 00 N
3 20250321 150319 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 22260721 N N 0 N 00 N
4 20250321 140318 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 22260721 N N 0 N 00 N
5 20250321 130319 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 22260721 N N 0 N 00 N
6 20250321 120320 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 22260721 N N 0 N 00 N
7 20250321 110319 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 22260721 N N 0 N 00 N
8 20250321 100320 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 22260721 N N 0 N 00 N
9 20250321 090321 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 22260721 N N 0 N 00 N
10 20250320 160338 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 22260721 N N 0 N 00 N
11 20250320 150320 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 22260721 N N 0 N 00 N
12 20250320 140320 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 22260721 N N 0 N 00 N