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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001620/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
20250312,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-6,5,-1.22,19425689,40084,61.90,491,494,477,637,343,490,484.62,0.34,0,-959,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,378473,N,N,63,N,00,N
20250312,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17737582,36597,56.52,491,494,477,637,343,490,484.67,0.34,0,-946,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17369900,35842,55.35,491,494,477,637,343,490,484.62,0.34,0,-948,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-2,5,-0.41,16394443,33839,52.26,491,494,477,637,343,490,484.48,0.34,0,-949,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.03,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-5,5,-1.02,14155409,29234,45.15,491,494,477,637,343,490,484.21,0.34,0,-952,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,540,7.13,0.28,12,0.03,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-2,5,-0.41,13029931,26908,41.56,491,494,477,637,343,490,484.24,0.34,0,-953,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-6,5,-1.22,12650533,26127,40.35,491,494,477,637,343,490,484.19,0.34,0,-932,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250312,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,477,-13,5,-2.65,1480094,3079,4.76,491,491,477,637,343,490,480.71,0.34,0,0,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,531,7.01,0.28,12,0.00,68.00,1726.00,666,20240517,-28.38,440,20241209,8.41,511,-6.65,20250107,470,1.49,20250219,666,-28.38,20240517,440,8.41,20241209,0.00,N,001620,500,556 억,,378473,N,N,10,N,00,N
20250311,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,2,2,0.41,31093920,64651,805.72,485,490,478,634,342,488,480.95,0.34,0,1293,492,489,485,482,478,491,484,556,146,500,340,1,1,111293031,545,7.21,0.28,12,0.06,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,470,4.26,20250219,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,377238,N,N,10,N,00,N
20250311,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-1,5,-0.20,30354571,63140,786.89,485,490,478,634,342,488,480.75,0.34,0,1431,492,489,485,482,478,491,484,556,146,500,340,1,1,111293031,542,7.16,0.28,12,0.06,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,377238,N,N,17,N,00,N
20250311,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-7,5,-1.43,26222639,54677,681.42,485,487,478,634,342,488,479.59,0.34,0,1372,492,489,485,482,478,491,484,556,146,500,340,1,1,111293031,535,7.07,0.28,12,0.05,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,377238,N,N,17,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 20250312 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -6 5 -1.22 19425689 40084 61.90 491 494 477 637 343 490 484.62 0.34 0 -959 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 539 7.12 0.28 12 0.04 68.00 1726.00 666 20240517 -27.33 440 20241209 10.00 511 -5.28 20250107 470 2.98 20250219 666 -27.33 20240517 440 10.00 20241209 0.00 N 001620 500 556 억 378473 N N 63 N 00 N
3 20250312 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -3 5 -0.61 17737582 36597 56.52 491 494 477 637 343 490 484.67 0.34 0 -946 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 542 7.16 0.28 12 0.03 68.00 1726.00 666 20240517 -26.88 440 20241209 10.68 511 -4.70 20250107 470 3.62 20250219 666 -26.88 20240517 440 10.68 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
4 20250312 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -3 5 -0.61 17369900 35842 55.35 491 494 477 637 343 490 484.62 0.34 0 -948 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 542 7.16 0.28 12 0.03 68.00 1726.00 666 20240517 -26.88 440 20241209 10.68 511 -4.70 20250107 470 3.62 20250219 666 -26.88 20240517 440 10.68 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
5 20250312 130123 57 100.00 KOSPI 운송장비·부품 N N N N N 488 -2 5 -0.41 16394443 33839 52.26 491 494 477 637 343 490 484.48 0.34 0 -949 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 543 7.18 0.28 12 0.03 68.00 1726.00 666 20240517 -26.73 440 20241209 10.91 511 -4.50 20250107 470 3.83 20250219 666 -26.73 20240517 440 10.91 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
6 20250312 120122 57 100.00 KOSPI 운송장비·부품 N N N N N 485 -5 5 -1.02 14155409 29234 45.15 491 494 477 637 343 490 484.21 0.34 0 -952 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 540 7.13 0.28 12 0.03 68.00 1726.00 666 20240517 -27.18 440 20241209 10.23 511 -5.09 20250107 470 3.19 20250219 666 -27.18 20240517 440 10.23 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
7 20250312 110123 57 100.00 KOSPI 운송장비·부품 N N N N N 488 -2 5 -0.41 13029931 26908 41.56 491 494 477 637 343 490 484.24 0.34 0 -953 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 543 7.18 0.28 12 0.02 68.00 1726.00 666 20240517 -26.73 440 20241209 10.91 511 -4.50 20250107 470 3.83 20250219 666 -26.73 20240517 440 10.91 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
8 20250312 100123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -6 5 -1.22 12650533 26127 40.35 491 494 477 637 343 490 484.19 0.34 0 -932 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 539 7.12 0.28 12 0.02 68.00 1726.00 666 20240517 -27.33 440 20241209 10.00 511 -5.28 20250107 470 2.98 20250219 666 -27.33 20240517 440 10.00 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
9 20250312 090122 57 100.00 KOSPI 운송장비·부품 N N N N N 477 -13 5 -2.65 1480094 3079 4.76 491 491 477 637 343 490 480.71 0.34 0 0 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 531 7.01 0.28 12 0.00 68.00 1726.00 666 20240517 -28.38 440 20241209 8.41 511 -6.65 20250107 470 1.49 20250219 666 -28.38 20240517 440 8.41 20241209 0.00 N 001620 500 556 억 378473 N N 10 N 00 N
10 20250311 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 490 2 2 0.41 31093920 64651 805.72 485 490 478 634 342 488 480.95 0.34 0 1293 492 489 485 482 478 491 484 556 146 500 340 1 1 111293031 545 7.21 0.28 12 0.06 68.00 1726.00 666 20240517 -26.43 440 20241209 11.36 511 -4.11 20250107 470 4.26 20250219 666 -26.43 20240517 440 11.36 20241209 0.00 N 001620 500 556 억 377238 N N 10 N 00 N
11 20250311 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -1 5 -0.20 30354571 63140 786.89 485 490 478 634 342 488 480.75 0.34 0 1431 492 489 485 482 478 491 484 556 146 500 340 1 1 111293031 542 7.16 0.28 12 0.06 68.00 1726.00 666 20240517 -26.88 440 20241209 10.68 511 -4.70 20250107 470 3.62 20250219 666 -26.88 20240517 440 10.68 20241209 0.00 N 001620 500 556 억 377238 N N 17 N 00 N
12 20250311 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 481 -7 5 -1.43 26222639 54677 681.42 485 487 478 634 342 488 479.59 0.34 0 1372 492 489 485 482 478 491 484 556 146 500 340 1 1 111293031 535 7.07 0.28 12 0.05 68.00 1726.00 666 20240517 -27.78 440 20241209 9.32 511 -5.87 20250107 470 2.34 20250219 666 -27.78 20240517 440 9.32 20241209 0.00 N 001620 500 556 억 377238 N N 17 N 00 N