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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,5,2,1.03,45520047,94609,397.37,485,489,478,629,339,484,481.14,0.35,0,-713,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,544,7.19,0.28,12,0.09,68.00,1726.00,666,20240517,-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,,384991,N,N,41,N,00,N
20250221,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,44377754,92267,387.53,485,489,478,629,339,484,480.97,0.35,0,-506,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.08,68.00,1726.00,666,20240517,-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,,384991,N,N,103,N,00,N
20250221,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-2,5,-0.41,40578739,84409,354.53,485,489,478,629,339,484,480.74,0.35,0,-221,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.08,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N
20250221,130124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-2,5,-0.41,28189976,58569,246.00,485,489,480,629,339,484,481.31,0.35,0,1797,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.05,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N
20250221,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-2,5,-0.41,25977764,53978,226.71,485,489,480,629,339,484,481.27,0.35,0,1797,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.05,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N
20250221,110124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-2,5,-0.41,25921736,53862,226.23,485,489,480,629,339,484,481.26,0.35,0,1797,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.05,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N
20250221,100125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,21825011,45361,190.52,485,489,480,629,339,484,481.14,0.35,0,1854,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-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,,384991,N,N,103,N,00,N
20250221,090124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,0,0,0.00,0,0,0,629,339,484,0.00,0.35,0,0,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.00,68.00,1726.00,666,20240517,-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,,384991,N,N,103,N,00,N
20250220,160124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,6,2,1.26,11471303,23808,12.25,478,487,477,621,335,478,481.83,0.35,0,-2203,495,486,478,469,461,482,465,556,143,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-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,,386706,N,N,103,N,00,N
20250220,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,6,2,1.26,8648782,17974,9.24,478,487,477,621,335,478,481.18,0.35,0,-1571,495,486,478,469,461,482,465,556,143,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-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,,386706,N,N,20,N,00,N
20250220,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,4,2,0.84,7750663,16114,8.29,478,487,477,621,335,478,480.99,0.35,0,-1242,495,486,478,469,461,482,465,556,143,500,330,1,1,111293031,536,7.09,0.28,12,0.01,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,386706,N,N,20,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 20250221 160124 57 100.00 KOSPI 운송장비·부품 N N N N N 489 5 2 1.03 45520047 94609 397.37 485 489 478 629 339 484 481.14 0.35 0 -713 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 544 7.19 0.28 12 0.09 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 384991 N N 41 N 00 N
3 20250221 150124 57 100.00 KOSPI 운송장비·부품 N N N N N 484 0 3 0.00 44377754 92267 387.53 485 489 478 629 339 484 480.97 0.35 0 -506 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 539 7.12 0.28 12 0.08 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 384991 N N 103 N 00 N
4 20250221 140124 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -2 5 -0.41 40578739 84409 354.53 485 489 478 629 339 484 480.74 0.35 0 -221 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 536 7.09 0.28 12 0.08 68.00 1726.00 666 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 N 001620 500 556 억 384991 N N 103 N 00 N
5 20250221 130124 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -2 5 -0.41 28189976 58569 246.00 485 489 480 629 339 484 481.31 0.35 0 1797 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 536 7.09 0.28 12 0.05 68.00 1726.00 666 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 N 001620 500 556 억 384991 N N 103 N 00 N
6 20250221 120124 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -2 5 -0.41 25977764 53978 226.71 485 489 480 629 339 484 481.27 0.35 0 1797 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 536 7.09 0.28 12 0.05 68.00 1726.00 666 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 N 001620 500 556 억 384991 N N 103 N 00 N
7 20250221 110124 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -2 5 -0.41 25921736 53862 226.23 485 489 480 629 339 484 481.26 0.35 0 1797 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 536 7.09 0.28 12 0.05 68.00 1726.00 666 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 N 001620 500 556 억 384991 N N 103 N 00 N
8 20250221 100125 57 100.00 KOSPI 운송장비·부품 N N N N N 484 0 3 0.00 21825011 45361 190.52 485 489 480 629 339 484 481.14 0.35 0 1854 492 487 482 477 472 490 480 556 145 500 330 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 384991 N N 103 N 00 N
9 20250221 090124 57 100.00 KOSPI 운송장비·부품 N N N N N 484 0 3 0.00 0 0 0.00 0 0 0 629 339 484 0.00 0.35 0 0 492 487 482 477 472 490 480 556 145 500 330 1 1 111293031 539 7.12 0.28 12 0.00 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 384991 N N 103 N 00 N
10 20250220 160124 57 100.00 KOSPI 운송장비·부품 N N N N N 484 6 2 1.26 11471303 23808 12.25 478 487 477 621 335 478 481.83 0.35 0 -2203 495 486 478 469 461 482 465 556 143 500 330 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 386706 N N 103 N 00 N
11 20250220 150124 57 100.00 KOSPI 운송장비·부품 N N N N N 484 6 2 1.26 8648782 17974 9.24 478 487 477 621 335 478 481.18 0.35 0 -1571 495 486 478 469 461 482 465 556 143 500 330 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 386706 N N 20 N 00 N
12 20250220 140124 57 100.00 KOSPI 운송장비·부품 N N N N N 482 4 2 0.84 7750663 16114 8.29 478 487 477 621 335 478 480.99 0.35 0 -1242 495 486 478 469 461 482 465 556 143 500 330 1 1 111293031 536 7.09 0.28 12 0.01 68.00 1726.00 666 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 N 001620 500 556 억 386706 N N 20 N 00 N