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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,533,11,2,2.11,205142169,386760,1577.26,520,548,516,678,366,522,530.41,0.55,0,19773,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,593,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.97,440,20241209,21.14,560,-4.82,20250428,470,13.40,20250219,666,-19.97,20240517,440,21.14,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250512,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,534,12,2,2.30,204296147,385172,1570.78,520,548,516,678,366,522,530.40,0.55,0,19688,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,594,2.33,0.27,12,0.35,229.00,1991.00,666,20240517,-19.82,440,20241209,21.36,560,-4.64,20250428,470,13.62,20250219,666,-19.82,20240517,440,21.36,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250512,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,527,5,2,0.96,202194304,381190,1554.55,520,548,516,678,366,522,530.43,0.55,0,19315,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,587,2.30,0.26,12,0.34,229.00,1991.00,666,20240517,-20.87,440,20241209,19.77,560,-5.89,20250428,470,12.13,20250219,666,-20.87,20240517,440,19.77,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250512,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,525,3,2,0.57,197543045,372345,1518.47,520,548,516,678,366,522,530.54,0.55,0,18643,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,584,2.29,0.26,12,0.33,229.00,1991.00,666,20240517,-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,,614547,N,N,2,N,00,N
20250512,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,520,-2,5,-0.38,191189907,360164,1468.80,520,548,516,678,366,522,530.84,0.55,0,21934,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,579,2.27,0.26,12,0.32,229.00,1991.00,666,20240517,-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,,614547,N,N,2,N,00,N
20250512,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,541,19,2,3.64,114801028,216135,881.43,520,548,516,678,366,522,531.15,0.55,0,11154,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,602,2.36,0.27,12,0.19,229.00,1991.00,666,20240517,-18.77,440,20241209,22.95,560,-3.39,20250428,470,15.11,20250219,666,-18.77,20240517,440,22.95,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250512,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,518,-4,5,-0.77,12556859,24136,98.43,520,527,516,678,366,522,520.25,0.55,0,-780,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,576,2.26,0.26,12,0.02,229.00,1991.00,666,20240517,-22.22,440,20241209,17.73,560,-7.50,20250428,470,10.21,20250219,666,-22.22,20240517,440,17.73,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250512,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,521,-1,5,-0.19,148201,285,1.16,520,521,520,678,366,522,520.00,0.55,0,0,541,531,522,512,503,536,517,556,156,500,360,1,1,111293031,580,2.28,0.26,12,0.00,229.00,1991.00,666,20240517,-21.77,440,20241209,18.41,560,-6.96,20250428,470,10.85,20250219,666,-21.77,20240517,440,18.41,20241209,0.00,Y,001620,500,556 억,,614547,N,N,2,N,00,N
20250509,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,522,2,2,0.38,12783021,24521,22.70,515,532,513,676,364,520,521.31,0.55,0,-1057,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,581,2.28,0.26,12,0.02,229.00,1991.00,666,20240517,-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,,615506,N,N,2,N,00,N
20250509,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,525,5,2,0.96,12381603,23752,21.98,515,532,513,676,364,520,521.29,0.55,0,-1021,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,584,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-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,,615506,N,N,0,N,00,N
20250509,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,524,4,2,0.77,11866414,22769,21.07,515,532,513,676,364,520,521.17,0.55,0,-1086,549,534,515,500,481,525,491,556,156,500,360,1,1,111293031,583,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.32,440,20241209,19.09,560,-6.43,20250428,470,11.49,20250219,666,-21.32,20240517,440,19.09,20241209,0.00,Y,001620,500,556 억,,615506,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 20250512 160121 57 100.00 KOSPI 운송장비·부품 N N N N N 533 11 2 2.11 205142169 386760 1577.26 520 548 516 678 366 522 530.41 0.55 0 19773 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 593 2.33 0.27 12 0.35 229.00 1991.00 666 20240517 -19.97 440 20241209 21.14 560 -4.82 20250428 470 13.40 20250219 666 -19.97 20240517 440 21.14 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
3 20250512 150121 57 100.00 KOSPI 운송장비·부품 N N N N N 534 12 2 2.30 204296147 385172 1570.78 520 548 516 678 366 522 530.40 0.55 0 19688 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 594 2.33 0.27 12 0.35 229.00 1991.00 666 20240517 -19.82 440 20241209 21.36 560 -4.64 20250428 470 13.62 20250219 666 -19.82 20240517 440 21.36 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
4 20250512 140121 57 100.00 KOSPI 운송장비·부품 N N N N N 527 5 2 0.96 202194304 381190 1554.55 520 548 516 678 366 522 530.43 0.55 0 19315 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 587 2.30 0.26 12 0.34 229.00 1991.00 666 20240517 -20.87 440 20241209 19.77 560 -5.89 20250428 470 12.13 20250219 666 -20.87 20240517 440 19.77 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
5 20250512 130121 57 100.00 KOSPI 운송장비·부품 N N N N N 525 3 2 0.57 197543045 372345 1518.47 520 548 516 678 366 522 530.54 0.55 0 18643 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 584 2.29 0.26 12 0.33 229.00 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 614547 N N 2 N 00 N
6 20250512 120122 57 100.00 KOSPI 운송장비·부품 N N N N N 520 -2 5 -0.38 191189907 360164 1468.80 520 548 516 678 366 522 530.84 0.55 0 21934 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 579 2.27 0.26 12 0.32 229.00 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 614547 N N 2 N 00 N
7 20250512 110122 57 100.00 KOSPI 운송장비·부품 N N N N N 541 19 2 3.64 114801028 216135 881.43 520 548 516 678 366 522 531.15 0.55 0 11154 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 602 2.36 0.27 12 0.19 229.00 1991.00 666 20240517 -18.77 440 20241209 22.95 560 -3.39 20250428 470 15.11 20250219 666 -18.77 20240517 440 22.95 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
8 20250512 100122 57 100.00 KOSPI 운송장비·부품 N N N N N 518 -4 5 -0.77 12556859 24136 98.43 520 527 516 678 366 522 520.25 0.55 0 -780 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 576 2.26 0.26 12 0.02 229.00 1991.00 666 20240517 -22.22 440 20241209 17.73 560 -7.50 20250428 470 10.21 20250219 666 -22.22 20240517 440 17.73 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
9 20250512 090122 57 100.00 KOSPI 운송장비·부품 N N N N N 521 -1 5 -0.19 148201 285 1.16 520 521 520 678 366 522 520.00 0.55 0 0 541 531 522 512 503 536 517 556 156 500 360 1 1 111293031 580 2.28 0.26 12 0.00 229.00 1991.00 666 20240517 -21.77 440 20241209 18.41 560 -6.96 20250428 470 10.85 20250219 666 -21.77 20240517 440 18.41 20241209 0.00 Y 001620 500 556 억 614547 N N 2 N 00 N
10 20250509 160121 57 100.00 KOSPI 운송장비·부품 N N N N N 522 2 2 0.38 12783021 24521 22.70 515 532 513 676 364 520 521.31 0.55 0 -1057 549 534 515 500 481 525 491 556 156 500 360 1 1 111293031 581 2.28 0.26 12 0.02 229.00 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 615506 N N 2 N 00 N
11 20250509 150121 57 100.00 KOSPI 운송장비·부품 N N N N N 525 5 2 0.96 12381603 23752 21.98 515 532 513 676 364 520 521.29 0.55 0 -1021 549 534 515 500 481 525 491 556 156 500 360 1 1 111293031 584 2.29 0.26 12 0.02 229.00 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 615506 N N 0 N 00 N
12 20250509 140121 57 100.00 KOSPI 운송장비·부품 N N N N N 524 4 2 0.77 11866414 22769 21.07 515 532 513 676 364 520 521.17 0.55 0 -1086 549 534 515 500 481 525 491 556 156 500 360 1 1 111293031 583 2.29 0.26 12 0.02 229.00 1991.00 666 20240517 -21.32 440 20241209 19.09 560 -6.43 20250428 470 11.49 20250219 666 -21.32 20240517 440 19.09 20241209 0.00 Y 001620 500 556 억 615506 N N 0 N 00 N