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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,62660710,129681,310.14,484,489,475,633,341,487,483.19,0.68,0,-2374,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,542,2.13,0.24,12,0.12,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,760626,N,N,50,N,00,N
20250407,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,52267733,108357,259.14,484,487,475,633,341,487,482.37,0.68,0,-2574,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,542,2.13,0.24,12,0.10,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-5,5,-1.03,42484387,88116,210.73,484,487,475,633,341,487,482.14,0.68,0,-2666,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,536,2.10,0.24,12,0.08,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,38799216,80486,192.49,484,487,475,633,341,487,482.06,0.68,0,-2679,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,542,2.13,0.24,12,0.07,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-1,5,-0.21,36526055,75801,181.28,484,487,475,633,341,487,481.87,0.68,0,-2665,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,541,2.12,0.24,12,0.07,229.00,1991.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,110121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,35486500,73662,176.17,484,487,475,633,341,487,481.75,0.68,0,-2715,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,542,2.13,0.24,12,0.07,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-2,5,-0.41,28774845,59819,143.06,484,487,475,633,341,487,481.03,0.68,0,-2753,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.05,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250407,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,0,3,0.00,0,0,0.00,0,0,0,633,341,487,0.00,0.68,0,0,501,494,486,479,471,497,482,556,146,500,340,1,1,111293031,542,2.13,0.24,12,0.00,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,760626,N,N,0,N,00,N
20250404,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,8,2,1.67,20305185,41814,80.74,482,493,478,622,336,479,485.61,0.68,0,885,492,485,482,475,472,484,474,556,143,500,330,1,1,111293031,542,2.13,0.24,12,0.04,229.00,1991.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,Y,001620,500,556 억,,759987,N,N,0,N,00,N
20250404,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,11,2,2.30,19810845,40802,78.79,482,493,478,622,336,479,485.54,0.68,0,885,492,485,482,475,472,484,474,556,143,500,330,1,1,111293031,545,2.14,0.25,12,0.04,229.00,1991.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,470,4.26,20250219,666,-26.43,20240517,440,11.36,20241209,0.00,Y,001620,500,556 억,,759987,N,N,0,N,00,N
20250404,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,4,2,0.84,17105780,35276,68.12,482,493,478,622,336,479,484.91,0.68,0,889,492,485,482,475,472,484,474,556,143,500,330,1,1,111293031,538,2.11,0.24,12,0.03,229.00,1991.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,Y,001620,500,556 억,,759987,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 20250407 160121 57 100.00 KOSPI 운송장비·부품 N N N N N 487 0 3 0.00 62660710 129681 310.14 484 489 475 633 341 487 483.19 0.68 0 -2374 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 542 2.13 0.24 12 0.12 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 50 N 00 N
3 20250407 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 487 0 3 0.00 52267733 108357 259.14 484 487 475 633 341 487 482.37 0.68 0 -2574 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 542 2.13 0.24 12 0.10 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 0 N 00 N
4 20250407 140121 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -5 5 -1.03 42484387 88116 210.73 484 487 475 633 341 487 482.14 0.68 0 -2666 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 536 2.10 0.24 12 0.08 229.00 1991.00 666 20240517 -27.63 440 20241209 9.55 511 -5.68 20250107 470 2.55 20250219 666 -27.63 20240517 440 9.55 20241209 0.00 Y 001620 500 556 억 760626 N N 0 N 00 N
5 20250407 130121 57 100.00 KOSPI 운송장비·부품 N N N N N 487 0 3 0.00 38799216 80486 192.49 484 487 475 633 341 487 482.06 0.68 0 -2679 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 542 2.13 0.24 12 0.07 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 0 N 00 N
6 20250407 120121 57 100.00 KOSPI 운송장비·부품 N N N N N 486 -1 5 -0.21 36526055 75801 181.28 484 487 475 633 341 487 481.87 0.68 0 -2665 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 541 2.12 0.24 12 0.07 229.00 1991.00 666 20240517 -27.03 440 20241209 10.45 511 -4.89 20250107 470 3.40 20250219 666 -27.03 20240517 440 10.45 20241209 0.00 Y 001620 500 556 억 760626 N N 0 N 00 N
7 20250407 110121 57 100.00 KOSPI 운송장비·부품 N N N N N 487 0 3 0.00 35486500 73662 176.17 484 487 475 633 341 487 481.75 0.68 0 -2715 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 542 2.13 0.24 12 0.07 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 0 N 00 N
8 20250407 100121 57 100.00 KOSPI 운송장비·부품 N N N N N 485 -2 5 -0.41 28774845 59819 143.06 484 487 475 633 341 487 481.03 0.68 0 -2753 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 540 2.12 0.24 12 0.05 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 0 N 00 N
9 20250407 090120 57 100.00 KOSPI 운송장비·부품 N N N N N 487 0 3 0.00 0 0 0.00 0 0 0 633 341 487 0.00 0.68 0 0 501 494 486 479 471 497 482 556 146 500 340 1 1 111293031 542 2.13 0.24 12 0.00 229.00 1991.00 666 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 Y 001620 500 556 억 760626 N N 0 N 00 N
10 20250404 160121 57 100.00 KOSPI 운송장비·부품 N N N N N 487 8 2 1.67 20305185 41814 80.74 482 493 478 622 336 479 485.61 0.68 0 885 492 485 482 475 472 484 474 556 143 500 330 1 1 111293031 542 2.13 0.24 12 0.04 229.00 1991.00 666 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 Y 001620 500 556 억 759987 N N 0 N 00 N
11 20250404 150121 57 100.00 KOSPI 운송장비·부품 N N N N N 490 11 2 2.30 19810845 40802 78.79 482 493 478 622 336 479 485.54 0.68 0 885 492 485 482 475 472 484 474 556 143 500 330 1 1 111293031 545 2.14 0.25 12 0.04 229.00 1991.00 666 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 Y 001620 500 556 억 759987 N N 0 N 00 N
12 20250404 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 483 4 2 0.84 17105780 35276 68.12 482 493 478 622 336 479 484.91 0.68 0 889 492 485 482 475 472 484 474 556 143 500 330 1 1 111293031 538 2.11 0.24 12 0.03 229.00 1991.00 666 20240517 -27.48 440 20241209 9.77 511 -5.48 20250107 470 2.77 20250219 666 -27.48 20240517 440 9.77 20241209 0.00 Y 001620 500 556 억 759987 N N 0 N 00 N