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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-7,5,-1.44,91665283,192419,453.84,485,487,470,630,340,485,476.38,0.35,0,1900,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.17,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,384806,N,N,20,N,00,N
20250219,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-6,5,-1.24,89847914,188617,444.87,485,487,470,630,340,485,476.35,0.35,0,2663,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,533,7.04,0.28,12,0.17,68.00,1726.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-4,5,-0.82,88073025,184907,436.12,485,487,470,630,340,485,476.31,0.35,0,2663,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.17,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-6,5,-1.24,86855421,182363,430.12,485,487,470,630,340,485,476.28,0.35,0,2907,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,533,7.04,0.28,12,0.16,68.00,1726.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,477,-8,5,-1.65,75628845,158999,375.02,485,487,470,630,340,485,475.66,0.35,0,3504,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,531,7.01,0.28,12,0.14,68.00,1726.00,666,20240517,-28.38,440,20241209,8.41,511,-6.65,20250107,470,1.49,20250219,666,-28.38,20240517,440,8.41,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-7,5,-1.44,70014660,147258,347.32,485,487,470,630,340,485,475.46,0.35,0,3504,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.13,68.00,1726.00,666,20240517,-28.23,440,20241209,8.64,511,-6.46,20250107,470,1.70,20250219,666,-28.23,20240517,440,8.64,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,475,-10,5,-2.06,28595001,59904,141.29,485,487,473,630,340,485,477.35,0.35,0,3049,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,529,6.99,0.28,12,0.05,68.00,1726.00,666,20240517,-28.68,440,20241209,7.95,511,-7.05,20250107,473,0.42,20250219,666,-28.68,20240517,440,7.95,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250219,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,2,2,0.41,586982,1206,2.84,485,487,485,630,340,485,486.72,0.35,0,-224,489,487,483,481,477,488,482,556,145,500,330,1,1,111293031,542,7.16,0.28,12,0.00,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,479,1.67,20250102,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,384806,N,N,0,N,00,N
20250218,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,20395720,42398,169.77,485,485,479,630,340,485,481.05,0.35,0,-13949,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250218,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,N,00,N
20250218,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,19946333,41471,166.06,485,485,479,630,340,485,480.97,0.35,0,-13822,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,479,1.04,20250218,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,N,00,N
20250218,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-4,5,-0.82,18282942,38020,152.24,485,485,479,630,340,485,480.88,0.35,0,-13378,490,487,483,480,476,485,478,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.03,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,479,0.42,20250218,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,385805,N,N,7,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 20250219 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 478 -7 5 -1.44 91665283 192419 453.84 485 487 470 630 340 485 476.38 0.35 0 1900 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 532 7.03 0.28 12 0.17 68.00 1726.00 666 20240517 -28.23 440 20241209 8.64 511 -6.46 20250107 470 1.70 20250219 666 -28.23 20240517 440 8.64 20241209 0.00 N 001620 500 556 억 384806 N N 20 N 00 N
3 20250219 150124 57 100.00 KOSPI 운송장비·부품 N N N N N 479 -6 5 -1.24 89847914 188617 444.87 485 487 470 630 340 485 476.35 0.35 0 2663 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 533 7.04 0.28 12 0.17 68.00 1726.00 666 20240517 -28.08 440 20241209 8.86 511 -6.26 20250107 470 1.91 20250219 666 -28.08 20240517 440 8.86 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
4 20250219 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 481 -4 5 -0.82 88073025 184907 436.12 485 487 470 630 340 485 476.31 0.35 0 2663 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 535 7.07 0.28 12 0.17 68.00 1726.00 666 20240517 -27.78 440 20241209 9.32 511 -5.87 20250107 470 2.34 20250219 666 -27.78 20240517 440 9.32 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
5 20250219 130123 57 100.00 KOSPI 운송장비·부품 N N N N N 479 -6 5 -1.24 86855421 182363 430.12 485 487 470 630 340 485 476.28 0.35 0 2907 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 533 7.04 0.28 12 0.16 68.00 1726.00 666 20240517 -28.08 440 20241209 8.86 511 -6.26 20250107 470 1.91 20250219 666 -28.08 20240517 440 8.86 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
6 20250219 120124 57 100.00 KOSPI 운송장비·부품 N N N N N 477 -8 5 -1.65 75628845 158999 375.02 485 487 470 630 340 485 475.66 0.35 0 3504 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 531 7.01 0.28 12 0.14 68.00 1726.00 666 20240517 -28.38 440 20241209 8.41 511 -6.65 20250107 470 1.49 20250219 666 -28.38 20240517 440 8.41 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
7 20250219 110123 57 100.00 KOSPI 운송장비·부품 N N N N N 478 -7 5 -1.44 70014660 147258 347.32 485 487 470 630 340 485 475.46 0.35 0 3504 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 532 7.03 0.28 12 0.13 68.00 1726.00 666 20240517 -28.23 440 20241209 8.64 511 -6.46 20250107 470 1.70 20250219 666 -28.23 20240517 440 8.64 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
8 20250219 100123 57 100.00 KOSPI 운송장비·부품 N N N N N 475 -10 5 -2.06 28595001 59904 141.29 485 487 473 630 340 485 477.35 0.35 0 3049 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 529 6.99 0.28 12 0.05 68.00 1726.00 666 20240517 -28.68 440 20241209 7.95 511 -7.05 20250107 473 0.42 20250219 666 -28.68 20240517 440 7.95 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
9 20250219 090123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 2 2 0.41 586982 1206 2.84 485 487 485 630 340 485 486.72 0.35 0 -224 489 487 483 481 477 488 482 556 145 500 330 1 1 111293031 542 7.16 0.28 12 0.00 68.00 1726.00 666 20240517 -26.88 440 20241209 10.68 511 -4.70 20250107 479 1.67 20250102 666 -26.88 20240517 440 10.68 20241209 0.00 N 001620 500 556 억 384806 N N 0 N 00 N
10 20250218 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 485 0 3 0.00 20395720 42398 169.77 485 485 479 630 340 485 481.05 0.35 0 -13949 490 487 483 480 476 485 478 556 145 500 330 1 1 111293031 540 7.13 0.28 12 0.04 68.00 1726.00 666 20240517 -27.18 440 20241209 10.23 511 -5.09 20250107 479 1.25 20250218 666 -27.18 20240517 440 10.23 20241209 0.00 N 001620 500 556 억 385805 N N 7 N 00 N
11 20250218 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -1 5 -0.21 19946333 41471 166.06 485 485 479 630 340 485 480.97 0.35 0 -13822 490 487 483 480 476 485 478 556 145 500 330 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 479 1.04 20250218 666 -27.33 20240517 440 10.00 20241209 0.00 N 001620 500 556 억 385805 N N 7 N 00 N
12 20250218 140124 57 100.00 KOSPI 운송장비·부품 N N N N N 481 -4 5 -0.82 18282942 38020 152.24 485 485 479 630 340 485 480.88 0.35 0 -13378 490 487 483 480 476 485 478 556 145 500 330 1 1 111293031 535 7.07 0.28 12 0.03 68.00 1726.00 666 20240517 -27.78 440 20241209 9.32 511 -5.87 20250107 479 0.42 20250218 666 -27.78 20240517 440 9.32 20241209 0.00 N 001620 500 556 억 385805 N N 7 N 00 N