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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001620/price/prices-20250401.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
20250429,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,548,-4,5,-0.72,49081526,89241,36.34,552,556,544,717,387,552,549.99,0.55,0,-9154,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,610,2.39,0.28,12,0.08,229.00,1991.00,666,20240517,-17.72,440,20241209,24.55,560,-2.14,20250428,470,16.60,20250219,666,-17.72,20240517,440,24.55,20241209,0.00,Y,001620,500,556 억,,612437,N,N,2,N,00,N
20250429,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,549,-3,5,-0.54,48518791,88213,35.92,552,556,544,717,387,552,550.02,0.55,0,-9161,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,611,2.40,0.28,12,0.08,229.00,1991.00,666,20240517,-17.57,440,20241209,24.77,560,-1.96,20250428,470,16.81,20250219,666,-17.57,20240517,440,24.77,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,550,-2,5,-0.36,36718741,66836,27.21,552,556,544,717,387,552,549.39,0.55,0,-9459,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,612,2.40,0.28,12,0.06,229.00,1991.00,666,20240517,-17.42,440,20241209,25.00,560,-1.79,20250428,470,17.02,20250219,666,-17.42,20240517,440,25.00,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,130124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,545,-7,5,-1.27,21868194,39825,16.22,552,556,545,717,387,552,549.11,0.55,0,-3500,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,607,2.38,0.27,12,0.04,229.00,1991.00,666,20240517,-18.17,440,20241209,23.86,560,-2.68,20250428,470,15.96,20250219,666,-18.17,20240517,440,23.86,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,549,-3,5,-0.54,18636777,33899,13.80,552,556,546,717,387,552,549.77,0.55,0,-3680,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,611,2.40,0.28,12,0.03,229.00,1991.00,666,20240517,-17.57,440,20241209,24.77,560,-1.96,20250428,470,16.81,20250219,666,-17.57,20240517,440,24.77,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,552,0,3,0.00,14116388,25680,10.46,552,556,546,717,387,552,549.70,0.55,0,-3812,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,614,2.41,0.28,12,0.02,229.00,1991.00,666,20240517,-17.12,440,20241209,25.45,560,-1.43,20250428,470,17.45,20250219,666,-17.12,20240517,440,25.45,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,100124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,547,-5,5,-0.91,2304487,4205,1.71,552,556,546,717,387,552,548.03,0.55,0,-229,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,609,2.39,0.27,12,0.00,229.00,1991.00,666,20240517,-17.87,440,20241209,24.32,560,-2.32,20250428,470,16.38,20250219,666,-17.87,20240517,440,24.32,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250429,090124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,555,3,2,0.54,29814,54,0.02,552,555,552,717,387,552,552.11,0.55,0,-39,570,561,551,542,532,565,546,556,165,500,380,1,1,111293031,618,2.42,0.28,12,0.00,229.00,1991.00,666,20240517,-16.67,440,20241209,26.14,560,-0.89,20250428,470,18.09,20250219,666,-16.67,20240517,440,26.14,20241209,0.00,Y,001620,500,556 억,,612437,N,N,0,N,00,N
20250428,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,552,6,2,1.10,135664356,245598,60.40,545,560,541,709,383,546,552.38,0.55,0,3721,560,552,542,534,524,557,539,556,163,500,380,1,1,111293031,614,2.41,0.28,12,0.22,229.00,1991.00,666,20240517,-17.12,440,20241209,25.45,560,-1.43,20250428,470,17.45,20250219,666,-17.12,20240517,440,25.45,20241209,0.00,Y,001620,500,556 억,,608136,N,N,608,N,00,N
20250428,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,546,0,3,0.00,133514475,241668,59.44,545,560,541,709,383,546,552.47,0.55,0,4193,560,552,542,534,524,557,539,556,163,500,380,1,1,111293031,608,2.38,0.27,12,0.22,229.00,1991.00,666,20240517,-18.02,440,20241209,24.09,560,-2.50,20250428,470,16.17,20250219,666,-18.02,20240517,440,24.09,20241209,0.00,Y,001620,500,556 억,,608136,N,N,608,N,00,N
20250428,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,549,3,2,0.55,131956592,238824,58.74,545,560,541,709,383,546,552.53,0.55,0,4124,560,552,542,534,524,557,539,556,163,500,380,1,1,111293031,611,2.40,0.28,12,0.21,229.00,1991.00,666,20240517,-17.57,440,20241209,24.77,560,-1.96,20250428,470,16.81,20250219,666,-17.57,20240517,440,24.77,20241209,0.00,Y,001620,500,556 억,,608136,N,N,608,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 20250429 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 548 -4 5 -0.72 49081526 89241 36.34 552 556 544 717 387 552 549.99 0.55 0 -9154 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 610 2.39 0.28 12 0.08 229.00 1991.00 666 20240517 -17.72 440 20241209 24.55 560 -2.14 20250428 470 16.60 20250219 666 -17.72 20240517 440 24.55 20241209 0.00 Y 001620 500 556 억 612437 N N 2 N 00 N
3 20250429 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 549 -3 5 -0.54 48518791 88213 35.92 552 556 544 717 387 552 550.02 0.55 0 -9161 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 611 2.40 0.28 12 0.08 229.00 1991.00 666 20240517 -17.57 440 20241209 24.77 560 -1.96 20250428 470 16.81 20250219 666 -17.57 20240517 440 24.77 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
4 20250429 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 550 -2 5 -0.36 36718741 66836 27.21 552 556 544 717 387 552 549.39 0.55 0 -9459 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 612 2.40 0.28 12 0.06 229.00 1991.00 666 20240517 -17.42 440 20241209 25.00 560 -1.79 20250428 470 17.02 20250219 666 -17.42 20240517 440 25.00 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
5 20250429 130124 57 100.00 KOSPI 운송장비·부품 N N N N N 545 -7 5 -1.27 21868194 39825 16.22 552 556 545 717 387 552 549.11 0.55 0 -3500 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 607 2.38 0.27 12 0.04 229.00 1991.00 666 20240517 -18.17 440 20241209 23.86 560 -2.68 20250428 470 15.96 20250219 666 -18.17 20240517 440 23.86 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
6 20250429 120124 57 100.00 KOSPI 운송장비·부품 N N N N N 549 -3 5 -0.54 18636777 33899 13.80 552 556 546 717 387 552 549.77 0.55 0 -3680 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 611 2.40 0.28 12 0.03 229.00 1991.00 666 20240517 -17.57 440 20241209 24.77 560 -1.96 20250428 470 16.81 20250219 666 -17.57 20240517 440 24.77 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
7 20250429 110123 57 100.00 KOSPI 운송장비·부품 N N N N N 552 0 3 0.00 14116388 25680 10.46 552 556 546 717 387 552 549.70 0.55 0 -3812 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 614 2.41 0.28 12 0.02 229.00 1991.00 666 20240517 -17.12 440 20241209 25.45 560 -1.43 20250428 470 17.45 20250219 666 -17.12 20240517 440 25.45 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
8 20250429 100124 57 100.00 KOSPI 운송장비·부품 N N N N N 547 -5 5 -0.91 2304487 4205 1.71 552 556 546 717 387 552 548.03 0.55 0 -229 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 609 2.39 0.27 12 0.00 229.00 1991.00 666 20240517 -17.87 440 20241209 24.32 560 -2.32 20250428 470 16.38 20250219 666 -17.87 20240517 440 24.32 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
9 20250429 090124 57 100.00 KOSPI 운송장비·부품 N N N N N 555 3 2 0.54 29814 54 0.02 552 555 552 717 387 552 552.11 0.55 0 -39 570 561 551 542 532 565 546 556 165 500 380 1 1 111293031 618 2.42 0.28 12 0.00 229.00 1991.00 666 20240517 -16.67 440 20241209 26.14 560 -0.89 20250428 470 18.09 20250219 666 -16.67 20240517 440 26.14 20241209 0.00 Y 001620 500 556 억 612437 N N 0 N 00 N
10 20250428 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 552 6 2 1.10 135664356 245598 60.40 545 560 541 709 383 546 552.38 0.55 0 3721 560 552 542 534 524 557 539 556 163 500 380 1 1 111293031 614 2.41 0.28 12 0.22 229.00 1991.00 666 20240517 -17.12 440 20241209 25.45 560 -1.43 20250428 470 17.45 20250219 666 -17.12 20240517 440 25.45 20241209 0.00 Y 001620 500 556 억 608136 N N 608 N 00 N
11 20250428 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 546 0 3 0.00 133514475 241668 59.44 545 560 541 709 383 546 552.47 0.55 0 4193 560 552 542 534 524 557 539 556 163 500 380 1 1 111293031 608 2.38 0.27 12 0.22 229.00 1991.00 666 20240517 -18.02 440 20241209 24.09 560 -2.50 20250428 470 16.17 20250219 666 -18.02 20240517 440 24.09 20241209 0.00 Y 001620 500 556 억 608136 N N 608 N 00 N
12 20250428 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 549 3 2 0.55 131956592 238824 58.74 545 560 541 709 383 546 552.53 0.55 0 4124 560 552 542 534 524 557 539 556 163 500 380 1 1 111293031 611 2.40 0.28 12 0.21 229.00 1991.00 666 20240517 -17.57 440 20241209 24.77 560 -1.96 20250428 470 16.81 20250219 666 -17.57 20240517 440 24.77 20241209 0.00 Y 001620 500 556 억 608136 N N 608 N 00 N