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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001620/price/prices-20250501.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
20250516,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,514,-9,5,-1.72,62811587,122763,346.94,526,527,505,679,367,523,511.65,0.57,0,8453,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,572,2.24,0.26,12,0.11,229.00,1991.00,666,20240517,-22.82,440,20241209,16.82,560,-8.21,20250428,470,9.36,20250219,666,-22.82,20240517,440,16.82,20241209,0.00,Y,001620,500,556 억,,636466,N,N,379,N,00,N
20250516,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,508,-15,5,-2.87,59335677,115977,327.77,526,527,505,679,367,523,511.62,0.57,0,9111,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,565,2.22,0.26,12,0.10,229.00,1991.00,666,20240517,-23.72,440,20241209,15.45,560,-9.29,20250428,470,8.09,20250219,666,-23.72,20240517,440,15.45,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,509,-14,5,-2.68,58101861,113555,320.92,526,527,505,679,367,523,511.66,0.57,0,9066,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,566,2.22,0.26,12,0.10,229.00,1991.00,666,20240517,-23.57,440,20241209,15.68,560,-9.11,20250428,470,8.30,20250219,666,-23.57,20240517,440,15.68,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,510,-13,5,-2.49,53475055,104479,295.27,526,527,505,679,367,523,511.83,0.57,0,8422,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,568,2.23,0.26,12,0.09,229.00,1991.00,666,20240517,-23.42,440,20241209,15.91,560,-8.93,20250428,470,8.51,20250219,666,-23.42,20240517,440,15.91,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,510,-13,5,-2.49,42719088,83264,235.32,526,527,507,679,367,523,513.06,0.57,0,7671,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,568,2.23,0.26,12,0.07,229.00,1991.00,666,20240517,-23.42,440,20241209,15.91,560,-8.93,20250428,470,8.51,20250219,666,-23.42,20240517,440,15.91,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,520,-3,5,-0.57,6479573,12472,35.25,526,527,517,679,367,523,519.53,0.57,0,299,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,579,2.27,0.26,12,0.01,229.00,1991.00,666,20240517,-21.92,440,20241209,18.18,560,-7.14,20250428,470,10.64,20250219,666,-21.92,20240517,440,18.18,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,519,-4,5,-0.76,4457904,8568,24.21,526,527,518,679,367,523,520.30,0.57,0,-63,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,578,2.27,0.26,12,0.01,229.00,1991.00,666,20240517,-22.07,440,20241209,17.95,560,-7.32,20250428,470,10.43,20250219,666,-22.07,20240517,440,17.95,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250516,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,526,3,2,0.57,54178,103,0.29,526,526,526,679,367,523,526.00,0.57,0,0,538,530,525,517,512,528,515,556,156,500,360,1,1,111293031,585,2.30,0.26,12,0.00,229.00,1991.00,666,20240517,-21.02,440,20241209,19.55,560,-6.07,20250428,470,11.91,20250219,666,-21.02,20240517,440,19.55,20241209,0.00,Y,001620,500,556 억,,636466,N,N,9,N,00,N
20250515,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,523,0,3,0.00,18577115,35384,77.38,528,533,520,679,367,523,525.01,0.57,0,2268,540,531,525,516,510,528,513,556,156,500,360,1,1,111293031,582,2.28,0.26,12,0.03,229.00,1991.00,666,20240517,-21.47,440,20241209,18.86,560,-6.61,20250428,470,11.28,20250219,666,-21.47,20240517,440,18.86,20241209,0.00,Y,001620,500,556 억,,633970,N,N,9,N,00,N
20250515,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,522,-1,5,-0.19,18287731,34830,76.17,528,533,520,679,367,523,525.06,0.57,0,2411,540,531,525,516,510,528,513,556,156,500,360,1,1,111293031,581,2.28,0.26,12,0.03,229.00,1991.00,666,20240517,-21.62,440,20241209,18.64,560,-6.79,20250428,470,11.06,20250219,666,-21.62,20240517,440,18.64,20241209,0.00,Y,001620,500,556 억,,633970,N,N,1649,N,00,N
20250515,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,525,2,2,0.38,15732950,29936,65.47,528,533,520,679,367,523,525.55,0.57,0,1428,540,531,525,516,510,528,513,556,156,500,360,1,1,111293031,584,2.29,0.26,12,0.03,229.00,1991.00,666,20240517,-21.17,440,20241209,19.32,560,-6.25,20250428,470,11.70,20250219,666,-21.17,20240517,440,19.32,20241209,0.00,Y,001620,500,556 억,,633970,N,N,1649,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 20250516 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 514 -9 5 -1.72 62811587 122763 346.94 526 527 505 679 367 523 511.65 0.57 0 8453 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 572 2.24 0.26 12 0.11 229.00 1991.00 666 20240517 -22.82 440 20241209 16.82 560 -8.21 20250428 470 9.36 20250219 666 -22.82 20240517 440 16.82 20241209 0.00 Y 001620 500 556 억 636466 N N 379 N 00 N
3 20250516 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 508 -15 5 -2.87 59335677 115977 327.77 526 527 505 679 367 523 511.62 0.57 0 9111 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 565 2.22 0.26 12 0.10 229.00 1991.00 666 20240517 -23.72 440 20241209 15.45 560 -9.29 20250428 470 8.09 20250219 666 -23.72 20240517 440 15.45 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
4 20250516 140119 57 100.00 KOSPI 운송장비·부품 N N N N N 509 -14 5 -2.68 58101861 113555 320.92 526 527 505 679 367 523 511.66 0.57 0 9066 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 566 2.22 0.26 12 0.10 229.00 1991.00 666 20240517 -23.57 440 20241209 15.68 560 -9.11 20250428 470 8.30 20250219 666 -23.57 20240517 440 15.68 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
5 20250516 130119 57 100.00 KOSPI 운송장비·부품 N N N N N 510 -13 5 -2.49 53475055 104479 295.27 526 527 505 679 367 523 511.83 0.57 0 8422 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 568 2.23 0.26 12 0.09 229.00 1991.00 666 20240517 -23.42 440 20241209 15.91 560 -8.93 20250428 470 8.51 20250219 666 -23.42 20240517 440 15.91 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
6 20250516 120118 57 100.00 KOSPI 운송장비·부품 N N N N N 510 -13 5 -2.49 42719088 83264 235.32 526 527 507 679 367 523 513.06 0.57 0 7671 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 568 2.23 0.26 12 0.07 229.00 1991.00 666 20240517 -23.42 440 20241209 15.91 560 -8.93 20250428 470 8.51 20250219 666 -23.42 20240517 440 15.91 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
7 20250516 110118 57 100.00 KOSPI 운송장비·부품 N N N N N 520 -3 5 -0.57 6479573 12472 35.25 526 527 517 679 367 523 519.53 0.57 0 299 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 579 2.27 0.26 12 0.01 229.00 1991.00 666 20240517 -21.92 440 20241209 18.18 560 -7.14 20250428 470 10.64 20250219 666 -21.92 20240517 440 18.18 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
8 20250516 100119 57 100.00 KOSPI 운송장비·부품 N N N N N 519 -4 5 -0.76 4457904 8568 24.21 526 527 518 679 367 523 520.30 0.57 0 -63 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 578 2.27 0.26 12 0.01 229.00 1991.00 666 20240517 -22.07 440 20241209 17.95 560 -7.32 20250428 470 10.43 20250219 666 -22.07 20240517 440 17.95 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
9 20250516 090118 57 100.00 KOSPI 운송장비·부품 N N N N N 526 3 2 0.57 54178 103 0.29 526 526 526 679 367 523 526.00 0.57 0 0 538 530 525 517 512 528 515 556 156 500 360 1 1 111293031 585 2.30 0.26 12 0.00 229.00 1991.00 666 20240517 -21.02 440 20241209 19.55 560 -6.07 20250428 470 11.91 20250219 666 -21.02 20240517 440 19.55 20241209 0.00 Y 001620 500 556 억 636466 N N 9 N 00 N
10 20250515 160121 57 100.00 KOSPI 운송장비·부품 N N N N N 523 0 3 0.00 18577115 35384 77.38 528 533 520 679 367 523 525.01 0.57 0 2268 540 531 525 516 510 528 513 556 156 500 360 1 1 111293031 582 2.28 0.26 12 0.03 229.00 1991.00 666 20240517 -21.47 440 20241209 18.86 560 -6.61 20250428 470 11.28 20250219 666 -21.47 20240517 440 18.86 20241209 0.00 Y 001620 500 556 억 633970 N N 9 N 00 N
11 20250515 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 522 -1 5 -0.19 18287731 34830 76.17 528 533 520 679 367 523 525.06 0.57 0 2411 540 531 525 516 510 528 513 556 156 500 360 1 1 111293031 581 2.28 0.26 12 0.03 229.00 1991.00 666 20240517 -21.62 440 20241209 18.64 560 -6.79 20250428 470 11.06 20250219 666 -21.62 20240517 440 18.64 20241209 0.00 Y 001620 500 556 억 633970 N N 1649 N 00 N
12 20250515 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 525 2 2 0.38 15732950 29936 65.47 528 533 520 679 367 523 525.55 0.57 0 1428 540 531 525 516 510 528 513 556 156 500 360 1 1 111293031 584 2.29 0.26 12 0.03 229.00 1991.00 666 20240517 -21.17 440 20241209 19.32 560 -6.25 20250428 470 11.70 20250219 666 -21.17 20240517 440 19.32 20241209 0.00 Y 001620 500 556 억 633970 N N 1649 N 00 N