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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,510,14,2,2.82,55705255,110855,372.30,497,515,494,644,348,496,502.51,0.69,0,-1404,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,568,2.23,0.26,12,0.10,229.00,1991.00,666,20240517,-23.42,440,20241209,15.91,518,-1.54,20250409,470,8.51,20250219,666,-23.42,20240517,440,15.91,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,509,13,2,2.62,51005785,101642,341.36,497,515,494,644,348,496,501.82,0.69,0,-1594,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,566,2.22,0.26,12,0.09,229.00,1991.00,666,20240517,-23.57,440,20241209,15.68,518,-1.74,20250409,470,8.30,20250219,666,-23.57,20240517,440,15.68,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,505,9,2,1.81,45620266,91015,305.67,497,515,494,644,348,496,501.24,0.69,0,-1868,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,562,2.21,0.25,12,0.08,229.00,1991.00,666,20240517,-24.17,440,20241209,14.77,518,-2.51,20250409,470,7.45,20250219,666,-24.17,20240517,440,14.77,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,506,10,2,2.02,44577376,88948,298.72,497,515,494,644,348,496,501.16,0.69,0,-2072,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,563,2.21,0.25,12,0.08,229.00,1991.00,666,20240517,-24.02,440,20241209,15.00,518,-2.32,20250409,470,7.66,20250219,666,-24.02,20240517,440,15.00,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,20519693,41315,138.75,497,502,494,644,348,496,496.66,0.69,0,-1581,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,552,2.17,0.25,12,0.04,229.00,1991.00,666,20240517,-25.53,440,20241209,12.73,518,-4.25,20250409,470,5.53,20250219,666,-25.53,20240517,440,12.73,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,20361913,40997,137.68,497,502,494,644,348,496,496.67,0.69,0,-1610,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,554,2.17,0.25,12,0.04,229.00,1991.00,666,20240517,-25.23,440,20241209,13.18,518,-3.86,20250409,470,5.96,20250219,666,-25.23,20240517,440,13.18,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,497,1,2,0.20,18464150,37185,124.88,497,502,494,644,348,496,496.55,0.69,0,-1743,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,553,2.17,0.25,12,0.03,229.00,1991.00,666,20240517,-25.38,440,20241209,12.95,518,-4.05,20250409,470,5.74,20250219,666,-25.38,20240517,440,12.95,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250414,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,502,6,2,1.21,387213,779,2.62,497,502,497,644,348,496,497.06,0.69,0,0,510,502,497,489,484,500,487,556,148,500,340,1,1,111293031,559,2.19,0.25,12,0.00,229.00,1991.00,666,20240517,-24.62,440,20241209,14.09,518,-3.09,20250409,470,6.81,20250219,666,-24.62,20240517,440,14.09,20241209,0.00,Y,001620,500,556 억,,765386,N,N,0,N,00,N
20250411,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,496,3,2,0.61,14751413,29776,39.76,505,505,492,640,346,493,495.41,0.69,0,-781,512,502,496,486,480,499,483,556,147,500,340,1,1,111293031,552,2.17,0.25,12,0.03,229.00,1991.00,666,20240517,-25.53,440,20241209,12.73,518,-4.25,20250409,470,5.53,20250219,666,-25.53,20240517,440,12.73,20241209,0.00,Y,001620,500,556 억,,766167,N,N,83,N,00,N
20250411,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,0,3,0.00,13792870,27842,37.18,505,505,492,640,346,493,495.40,0.69,0,-487,512,502,496,486,480,499,483,556,147,500,340,1,1,111293031,549,2.15,0.25,12,0.03,229.00,1991.00,666,20240517,-25.98,440,20241209,12.05,518,-4.83,20250409,470,4.89,20250219,666,-25.98,20240517,440,12.05,20241209,0.00,Y,001620,500,556 억,,766167,N,N,83,N,00,N
20250411,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,492,-1,5,-0.20,13463461,27174,36.28,505,505,492,640,346,493,495.45,0.69,0,-522,512,502,496,486,480,499,483,556,147,500,340,1,1,111293031,548,2.15,0.25,12,0.02,229.00,1991.00,666,20240517,-26.13,440,20241209,11.82,518,-5.02,20250409,470,4.68,20250219,666,-26.13,20240517,440,11.82,20241209,0.00,Y,001620,500,556 억,,766167,N,N,83,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 20250414 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 510 14 2 2.82 55705255 110855 372.30 497 515 494 644 348 496 502.51 0.69 0 -1404 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 568 2.23 0.26 12 0.10 229.00 1991.00 666 20240517 -23.42 440 20241209 15.91 518 -1.54 20250409 470 8.51 20250219 666 -23.42 20240517 440 15.91 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
3 20250414 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 509 13 2 2.62 51005785 101642 341.36 497 515 494 644 348 496 501.82 0.69 0 -1594 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 566 2.22 0.26 12 0.09 229.00 1991.00 666 20240517 -23.57 440 20241209 15.68 518 -1.74 20250409 470 8.30 20250219 666 -23.57 20240517 440 15.68 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
4 20250414 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 505 9 2 1.81 45620266 91015 305.67 497 515 494 644 348 496 501.24 0.69 0 -1868 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 562 2.21 0.25 12 0.08 229.00 1991.00 666 20240517 -24.17 440 20241209 14.77 518 -2.51 20250409 470 7.45 20250219 666 -24.17 20240517 440 14.77 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
5 20250414 130122 57 100.00 KOSPI 운송장비·부품 N N N N N 506 10 2 2.02 44577376 88948 298.72 497 515 494 644 348 496 501.16 0.69 0 -2072 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 563 2.21 0.25 12 0.08 229.00 1991.00 666 20240517 -24.02 440 20241209 15.00 518 -2.32 20250409 470 7.66 20250219 666 -24.02 20240517 440 15.00 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
6 20250414 120122 57 100.00 KOSPI 운송장비·부품 N N N N N 496 0 3 0.00 20519693 41315 138.75 497 502 494 644 348 496 496.66 0.69 0 -1581 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 552 2.17 0.25 12 0.04 229.00 1991.00 666 20240517 -25.53 440 20241209 12.73 518 -4.25 20250409 470 5.53 20250219 666 -25.53 20240517 440 12.73 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
7 20250414 110122 57 100.00 KOSPI 운송장비·부품 N N N N N 498 2 2 0.40 20361913 40997 137.68 497 502 494 644 348 496 496.67 0.69 0 -1610 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 554 2.17 0.25 12 0.04 229.00 1991.00 666 20240517 -25.23 440 20241209 13.18 518 -3.86 20250409 470 5.96 20250219 666 -25.23 20240517 440 13.18 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
8 20250414 100122 57 100.00 KOSPI 운송장비·부품 N N N N N 497 1 2 0.20 18464150 37185 124.88 497 502 494 644 348 496 496.55 0.69 0 -1743 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 553 2.17 0.25 12 0.03 229.00 1991.00 666 20240517 -25.38 440 20241209 12.95 518 -4.05 20250409 470 5.74 20250219 666 -25.38 20240517 440 12.95 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
9 20250414 090122 57 100.00 KOSPI 운송장비·부품 N N N N N 502 6 2 1.21 387213 779 2.62 497 502 497 644 348 496 497.06 0.69 0 0 510 502 497 489 484 500 487 556 148 500 340 1 1 111293031 559 2.19 0.25 12 0.00 229.00 1991.00 666 20240517 -24.62 440 20241209 14.09 518 -3.09 20250409 470 6.81 20250219 666 -24.62 20240517 440 14.09 20241209 0.00 Y 001620 500 556 억 765386 N N 0 N 00 N
10 20250411 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 496 3 2 0.61 14751413 29776 39.76 505 505 492 640 346 493 495.41 0.69 0 -781 512 502 496 486 480 499 483 556 147 500 340 1 1 111293031 552 2.17 0.25 12 0.03 229.00 1991.00 666 20240517 -25.53 440 20241209 12.73 518 -4.25 20250409 470 5.53 20250219 666 -25.53 20240517 440 12.73 20241209 0.00 Y 001620 500 556 억 766167 N N 83 N 00 N
11 20250411 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 493 0 3 0.00 13792870 27842 37.18 505 505 492 640 346 493 495.40 0.69 0 -487 512 502 496 486 480 499 483 556 147 500 340 1 1 111293031 549 2.15 0.25 12 0.03 229.00 1991.00 666 20240517 -25.98 440 20241209 12.05 518 -4.83 20250409 470 4.89 20250219 666 -25.98 20240517 440 12.05 20241209 0.00 Y 001620 500 556 억 766167 N N 83 N 00 N
12 20250411 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 492 -1 5 -0.20 13463461 27174 36.28 505 505 492 640 346 493 495.45 0.69 0 -522 512 502 496 486 480 499 483 556 147 500 340 1 1 111293031 548 2.15 0.25 12 0.02 229.00 1991.00 666 20240517 -26.13 440 20241209 11.82 518 -5.02 20250409 470 4.68 20250219 666 -26.13 20240517 440 11.82 20241209 0.00 Y 001620 500 556 억 766167 N N 83 N 00 N