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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001620/price/prices-20250201.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
20250228,160125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,498,-2,5,-0.40,49430219,100492,63.62,501,508,485,650,350,500,491.88,0.34,0,2667,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,554,7.32,0.29,12,0.09,68.00,1726.00,666,20240517,-25.23,440,20241209,13.18,511,-2.54,20250107,470,5.96,20250219,666,-25.23,20240517,440,13.18,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250228,150125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,495,-5,5,-1.00,46463267,94500,59.83,501,508,485,650,350,500,491.67,0.34,0,3162,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,551,7.28,0.29,12,0.08,68.00,1726.00,666,20240517,-25.68,440,20241209,12.50,511,-3.13,20250107,470,5.32,20250219,666,-25.68,20240517,440,12.50,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250228,140126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,-7,5,-1.40,41824177,85123,53.89,501,508,485,650,350,500,491.34,0.34,0,3564,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,549,7.25,0.29,12,0.08,68.00,1726.00,666,20240517,-25.98,440,20241209,12.05,511,-3.52,20250107,470,4.89,20250219,666,-25.98,20240517,440,12.05,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250228,130125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,-7,5,-1.40,39802080,81016,51.29,501,508,485,650,350,500,491.29,0.34,0,5920,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,549,7.25,0.29,12,0.07,68.00,1726.00,666,20240517,-25.98,440,20241209,12.05,511,-3.52,20250107,470,4.89,20250219,666,-25.98,20240517,440,12.05,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250228,120125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-10,5,-2.00,39247829,79887,50.58,501,508,485,650,350,500,491.29,0.34,0,5920,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,545,7.21,0.28,12,0.07,68.00,1726.00,666,20240517,-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,,376644,N,N,0,N,00,N
20250228,110125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-11,5,-2.20,38692050,78753,49.86,501,508,485,650,350,500,491.31,0.34,0,5920,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,544,7.19,0.28,12,0.07,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,470,4.04,20250219,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250228,100125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-10,5,-2.00,33537822,68244,43.21,501,508,485,650,350,500,491.44,0.34,0,7988,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,545,7.21,0.28,12,0.06,68.00,1726.00,666,20240517,-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,,376644,N,N,0,N,00,N
20250228,090126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,500,0,3,0.00,100600,201,0.13,501,501,500,650,350,500,500.50,0.34,0,-50,520,510,501,491,482,515,496,556,150,500,350,1,1,111293031,556,7.35,0.29,12,0.00,68.00,1726.00,666,20240517,-24.92,440,20241209,13.64,511,-2.15,20250107,470,6.38,20250219,666,-24.92,20240517,440,13.64,20241209,0.00,N,001620,500,556 억,,376644,N,N,0,N,00,N
20250227,160125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,500,7,2,1.42,79113752,157946,341.03,498,511,492,640,346,493,500.89,0.34,0,-6002,499,496,490,487,481,497,488,556,147,500,340,1,1,111293031,556,7.35,0.29,12,0.14,68.00,1726.00,666,20240517,-24.92,440,20241209,13.64,511,0.00,20250107,470,6.38,20250219,666,-24.92,20240517,440,13.64,20241209,0.00,N,001620,500,556 억,,382704,N,N,54,N,00,N
20250227,150125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,498,5,2,1.01,77308177,154321,333.20,498,511,492,640,346,493,500.96,0.34,0,-5146,499,496,490,487,481,497,488,556,147,500,340,1,1,111293031,554,7.32,0.29,12,0.14,68.00,1726.00,666,20240517,-25.23,440,20241209,13.18,511,0.00,20250107,470,5.96,20250219,666,-25.23,20240517,440,13.18,20241209,0.00,N,001620,500,556 억,,382704,N,N,54,N,00,N
20250227,140125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,499,6,2,1.22,74989967,149668,323.15,498,511,492,640,346,493,501.04,0.34,0,-4497,499,496,490,487,481,497,488,556,147,500,340,1,1,111293031,555,7.34,0.29,12,0.13,68.00,1726.00,666,20240517,-25.08,440,20241209,13.41,511,0.00,20250107,470,6.17,20250219,666,-25.08,20240517,440,13.41,20241209,0.00,N,001620,500,556 억,,382704,N,N,54,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 20250228 160125 57 100.00 KOSPI 운송장비·부품 N N N N N 498 -2 5 -0.40 49430219 100492 63.62 501 508 485 650 350 500 491.88 0.34 0 2667 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 554 7.32 0.29 12 0.09 68.00 1726.00 666 20240517 -25.23 440 20241209 13.18 511 -2.54 20250107 470 5.96 20250219 666 -25.23 20240517 440 13.18 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
3 20250228 150125 57 100.00 KOSPI 운송장비·부품 N N N N N 495 -5 5 -1.00 46463267 94500 59.83 501 508 485 650 350 500 491.67 0.34 0 3162 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 551 7.28 0.29 12 0.08 68.00 1726.00 666 20240517 -25.68 440 20241209 12.50 511 -3.13 20250107 470 5.32 20250219 666 -25.68 20240517 440 12.50 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
4 20250228 140126 57 100.00 KOSPI 운송장비·부품 N N N N N 493 -7 5 -1.40 41824177 85123 53.89 501 508 485 650 350 500 491.34 0.34 0 3564 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 549 7.25 0.29 12 0.08 68.00 1726.00 666 20240517 -25.98 440 20241209 12.05 511 -3.52 20250107 470 4.89 20250219 666 -25.98 20240517 440 12.05 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
5 20250228 130125 57 100.00 KOSPI 운송장비·부품 N N N N N 493 -7 5 -1.40 39802080 81016 51.29 501 508 485 650 350 500 491.29 0.34 0 5920 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 549 7.25 0.29 12 0.07 68.00 1726.00 666 20240517 -25.98 440 20241209 12.05 511 -3.52 20250107 470 4.89 20250219 666 -25.98 20240517 440 12.05 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
6 20250228 120125 57 100.00 KOSPI 운송장비·부품 N N N N N 490 -10 5 -2.00 39247829 79887 50.58 501 508 485 650 350 500 491.29 0.34 0 5920 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 545 7.21 0.28 12 0.07 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 376644 N N 0 N 00 N
7 20250228 110125 57 100.00 KOSPI 운송장비·부품 N N N N N 489 -11 5 -2.20 38692050 78753 49.86 501 508 485 650 350 500 491.31 0.34 0 5920 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 544 7.19 0.28 12 0.07 68.00 1726.00 666 20240517 -26.58 440 20241209 11.14 511 -4.31 20250107 470 4.04 20250219 666 -26.58 20240517 440 11.14 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
8 20250228 100125 57 100.00 KOSPI 운송장비·부품 N N N N N 490 -10 5 -2.00 33537822 68244 43.21 501 508 485 650 350 500 491.44 0.34 0 7988 520 510 501 491 482 515 496 556 150 500 350 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 376644 N N 0 N 00 N
9 20250228 090126 57 100.00 KOSPI 운송장비·부품 N N N N N 500 0 3 0.00 100600 201 0.13 501 501 500 650 350 500 500.50 0.34 0 -50 520 510 501 491 482 515 496 556 150 500 350 1 1 111293031 556 7.35 0.29 12 0.00 68.00 1726.00 666 20240517 -24.92 440 20241209 13.64 511 -2.15 20250107 470 6.38 20250219 666 -24.92 20240517 440 13.64 20241209 0.00 N 001620 500 556 억 376644 N N 0 N 00 N
10 20250227 160125 57 100.00 KOSPI 운송장비·부품 N N N N N 500 7 2 1.42 79113752 157946 341.03 498 511 492 640 346 493 500.89 0.34 0 -6002 499 496 490 487 481 497 488 556 147 500 340 1 1 111293031 556 7.35 0.29 12 0.14 68.00 1726.00 666 20240517 -24.92 440 20241209 13.64 511 0.00 20250107 470 6.38 20250219 666 -24.92 20240517 440 13.64 20241209 0.00 N 001620 500 556 억 382704 N N 54 N 00 N
11 20250227 150125 57 100.00 KOSPI 운송장비·부품 N N N N N 498 5 2 1.01 77308177 154321 333.20 498 511 492 640 346 493 500.96 0.34 0 -5146 499 496 490 487 481 497 488 556 147 500 340 1 1 111293031 554 7.32 0.29 12 0.14 68.00 1726.00 666 20240517 -25.23 440 20241209 13.18 511 0.00 20250107 470 5.96 20250219 666 -25.23 20240517 440 13.18 20241209 0.00 N 001620 500 556 억 382704 N N 54 N 00 N
12 20250227 140125 57 100.00 KOSPI 운송장비·부품 N N N N N 499 6 2 1.22 74989967 149668 323.15 498 511 492 640 346 493 501.04 0.34 0 -4497 499 496 490 487 481 497 488 556 147 500 340 1 1 111293031 555 7.34 0.29 12 0.13 68.00 1726.00 666 20240517 -25.08 440 20241209 13.41 511 0.00 20250107 470 6.17 20250219 666 -25.08 20240517 440 13.41 20241209 0.00 N 001620 500 556 억 382704 N N 54 N 00 N