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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015590/price/prices-20241201.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
20241210,160312,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,150312,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,140312,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,130310,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,120311,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,110311,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,100311,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241210,090313,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241209,160309,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,829,20231130,-37.88,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241209,150312,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,829,20231130,-37.88,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,N,015590,500,1184 억,,22235721,N,N,0,N,00,N
20241209,140311,58,100.00,KOSPI,,기계,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,829,20231130,-37.88,349,20240202,47.56,824,-37.50,20240131,349,47.56,20240202,824,-37.50,20240131,349,47.56,20240202,0.07,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 20241210 160312 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
3 20241210 150312 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
4 20241210 140312 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
5 20241210 130310 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
6 20241210 120311 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
7 20241210 110311 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
8 20241210 100311 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
9 20241210 090313 58 100.00 KOSPI 기계 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 61.00 540.00 824 20240131 -37.50 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
10 20241209 160309 58 100.00 KOSPI 기계 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 61.00 540.00 829 20231130 -37.88 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
11 20241209 150312 58 100.00 KOSPI 기계 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 61.00 540.00 829 20231130 -37.88 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N
12 20241209 140311 58 100.00 KOSPI 기계 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 61.00 540.00 829 20231130 -37.88 349 20240202 47.56 824 -37.50 20240131 349 47.56 20240202 824 -37.50 20240131 349 47.56 20240202 0.07 N 015590 500 1184 억 22235721 N N 0 N 00 N