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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001620/price/prices-20250301.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
20250306,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,12974895,26790,12.73,488,489,482,630,340,485,484.29,0.34,0,-417,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
20250306,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11920785,24616,11.70,488,489,482,630,340,485,484.27,0.34,0,-302,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
20250306,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,11800752,24368,11.58,488,489,482,630,340,485,484.27,0.34,0,-304,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.02,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
20250306,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,11778954,24323,11.56,488,489,482,630,340,485,484.27,0.34,0,-296,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-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,,378040,N,N,52,N,00,N
20250306,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-1,5,-0.21,10296802,21261,10.11,488,489,482,630,340,485,484.30,0.34,0,-298,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-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,,378040,N,N,52,N,00,N
20250306,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-3,5,-0.62,10287613,21242,10.10,488,489,482,630,340,485,484.31,0.34,0,-299,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.02,68.00,1726.00,666,20240517,-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,,378040,N,N,52,N,00,N
20250306,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,3,2,0.62,8154402,16824,8.00,488,489,483,630,340,485,484.69,0.34,0,-299,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,543,7.18,0.28,12,0.02,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
20250306,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,2,2,0.41,63918,131,0.06,488,488,487,630,340,485,487.92,0.34,0,-32,494,489,483,478,472,490,479,556,145,500,330,1,1,111293031,542,7.16,0.28,12,0.00,68.00,1726.00,666,20240517,-26.88,440,20241209,10.68,511,-4.70,20250107,470,3.62,20250219,666,-26.88,20240517,440,10.68,20241209,0.00,N,001620,500,556 억,,378040,N,N,52,N,00,N
20250305,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-3,5,-0.61,101004515,209699,513.14,485,488,477,634,342,488,481.66,0.34,0,2429,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.19,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,378391,N,N,52,N,00,N
20250305,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-5,5,-1.02,83308582,172780,422.80,485,488,478,634,342,488,482.17,0.34,0,772,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,538,7.10,0.28,12,0.16,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,378391,N,N,27,N,00,N
20250305,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-6,5,-1.23,80531230,167028,408.72,485,488,478,634,342,488,482.14,0.34,0,283,497,492,490,485,483,491,484,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.15,68.00,1726.00,666,20240517,-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,,378391,N,N,27,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 20250306 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 488 3 2 0.62 12974895 26790 12.73 488 489 482 630 340 485 484.29 0.34 0 -417 494 489 483 478 472 490 479 556 145 500 330 1 1 111293031 543 7.18 0.28 12 0.02 68.00 1726.00 666 20240517 -26.73 440 20241209 10.91 511 -4.50 20250107 470 3.83 20250219 666 -26.73 20240517 440 10.91 20241209 0.00 N 001620 500 556 억 378040 N N 52 N 00 N
3 20250306 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 485 0 3 0.00 11920785 24616 11.70 488 489 482 630 340 485 484.27 0.34 0 -302 494 489 483 478 472 490 479 556 145 500 330 1 1 111293031 540 7.13 0.28 12 0.02 68.00 1726.00 666 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 N 001620 500 556 억 378040 N N 52 N 00 N
4 20250306 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 485 0 3 0.00 11800752 24368 11.58 488 489 482 630 340 485 484.27 0.34 0 -304 494 489 483 478 472 490 479 556 145 500 330 1 1 111293031 540 7.13 0.28 12 0.02 68.00 1726.00 666 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 N 001620 500 556 억 378040 N N 52 N 00 N
5 20250306 130122 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -1 5 -0.21 11778954 24323 11.56 488 489 482 630 340 485 484.27 0.34 0 -296 494 489 483 478 472 490 479 556 145 500 330 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 378040 N N 52 N 00 N
6 20250306 120122 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -1 5 -0.21 10296802 21261 10.11 488 489 482 630 340 485 484.30 0.34 0 -298 494 489 483 478 472 490 479 556 145 500 330 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 378040 N N 52 N 00 N
7 20250306 110122 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -3 5 -0.62 10287613 21242 10.10 488 489 482 630 340 485 484.31 0.34 0 -299 494 489 483 478 472 490 479 556 145 500 330 1 1 111293031 536 7.09 0.28 12 0.02 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 378040 N N 52 N 00 N
8 20250306 100122 57 100.00 KOSPI 운송장비·부품 N N N N N 488 3 2 0.62 8154402 16824 8.00 488 489 483 630 340 485 484.69 0.34 0 -299 494 489 483 478 472 490 479 556 145 500 330 1 1 111293031 543 7.18 0.28 12 0.02 68.00 1726.00 666 20240517 -26.73 440 20241209 10.91 511 -4.50 20250107 470 3.83 20250219 666 -26.73 20240517 440 10.91 20241209 0.00 N 001620 500 556 억 378040 N N 52 N 00 N
9 20250306 090122 57 100.00 KOSPI 운송장비·부품 N N N N N 487 2 2 0.41 63918 131 0.06 488 488 487 630 340 485 487.92 0.34 0 -32 494 489 483 478 472 490 479 556 145 500 330 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 470 3.62 20250219 666 -26.88 20240517 440 10.68 20241209 0.00 N 001620 500 556 억 378040 N N 52 N 00 N
10 20250305 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 485 -3 5 -0.61 101004515 209699 513.14 485 488 477 634 342 488 481.66 0.34 0 2429 497 492 490 485 483 491 484 556 146 500 340 1 1 111293031 540 7.13 0.28 12 0.19 68.00 1726.00 666 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 N 001620 500 556 억 378391 N N 52 N 00 N
11 20250305 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 483 -5 5 -1.02 83308582 172780 422.80 485 488 478 634 342 488 482.17 0.34 0 772 497 492 490 485 483 491 484 556 146 500 340 1 1 111293031 538 7.10 0.28 12 0.16 68.00 1726.00 666 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 N 001620 500 556 억 378391 N N 27 N 00 N
12 20250305 140121 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -6 5 -1.23 80531230 167028 408.72 485 488 478 634 342 488 482.14 0.34 0 283 497 492 490 485 483 491 484 556 146 500 340 1 1 111293031 536 7.09 0.28 12 0.15 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 378391 N N 27 N 00 N