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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,30527204,63483,158.37,495,497,478,629,339,484,480.87,0.34,0,-789,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.06,68.00,1726.00,666,20240517,-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,,377514,N,N,219,N,00,N
20250313,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,478,-6,5,-1.24,26473200,55044,137.32,495,497,478,629,339,484,480.95,0.34,0,1102,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,532,7.03,0.28,12,0.05,68.00,1726.00,666,20240517,-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,,377514,N,N,63,N,00,N
20250313,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-3,5,-0.62,19553762,40602,101.29,495,497,478,629,339,484,481.60,0.34,0,802,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,535,7.07,0.28,12,0.04,68.00,1726.00,666,20240517,-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,,377514,N,N,63,N,00,N
20250313,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,2,2,0.41,2730979,5641,14.07,495,497,483,629,339,484,484.13,0.34,0,82,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,541,7.15,0.28,12,0.01,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
20250313,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,2721269,5621,14.02,495,497,483,629,339,484,484.13,0.34,0,82,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.01,68.00,1726.00,666,20240517,-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,,377514,N,N,63,N,00,N
20250313,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,1,2,0.21,2436261,5033,12.56,495,497,483,629,339,484,484.06,0.34,0,75,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-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,,377514,N,N,63,N,00,N
20250313,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,2364011,4884,12.18,495,497,483,629,339,484,484.03,0.34,0,73,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.00,68.00,1726.00,666,20240517,-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,,377514,N,N,63,N,00,N
20250313,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,495,11,2,2.27,60906,123,0.31,495,497,495,629,339,484,495.17,0.34,0,-45,502,493,485,476,468,489,472,556,145,500,330,1,1,111293031,551,7.28,0.29,12,0.00,68.00,1726.00,666,20240517,-25.68,440,20241209,12.50,511,-3.13,20250107,470,5.32,20250219,666,-25.68,20240517,440,12.50,20241209,0.00,N,001620,500,556 억,,377514,N,N,63,N,00,N
20250312,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-6,5,-1.22,19425689,40084,61.90,491,494,477,637,343,490,484.62,0.34,0,-959,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,539,7.12,0.28,12,0.04,68.00,1726.00,666,20240517,-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,,378473,N,N,63,N,00,N
20250312,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17737582,36597,56.52,491,494,477,637,343,490,484.67,0.34,0,-946,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-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,,378473,N,N,10,N,00,N
20250312,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-3,5,-0.61,17369900,35842,55.35,491,494,477,637,343,490,484.62,0.34,0,-948,498,494,486,482,474,496,484,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.03,68.00,1726.00,666,20240517,-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,,378473,N,N,10,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 20250313 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 0 3 0.00 30527204 63483 158.37 495 497 478 629 339 484 480.87 0.34 0 -789 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 539 7.12 0.28 12 0.06 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 377514 N N 219 N 00 N
3 20250313 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 478 -6 5 -1.24 26473200 55044 137.32 495 497 478 629 339 484 480.95 0.34 0 1102 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 532 7.03 0.28 12 0.05 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 377514 N N 63 N 00 N
4 20250313 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 481 -3 5 -0.62 19553762 40602 101.29 495 497 478 629 339 484 481.60 0.34 0 802 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 535 7.07 0.28 12 0.04 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 377514 N N 63 N 00 N
5 20250313 130123 57 100.00 KOSPI 운송장비·부품 N N N N N 486 2 2 0.41 2730979 5641 14.07 495 497 483 629 339 484 484.13 0.34 0 82 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 541 7.15 0.28 12 0.01 68.00 1726.00 666 20240517 -27.03 440 20241209 10.45 511 -4.89 20250107 470 3.40 20250219 666 -27.03 20240517 440 10.45 20241209 0.00 N 001620 500 556 억 377514 N N 63 N 00 N
6 20250313 120123 57 100.00 KOSPI 운송장비·부품 N N N N N 485 1 2 0.21 2721269 5621 14.02 495 497 483 629 339 484 484.13 0.34 0 82 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 540 7.13 0.28 12 0.01 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 377514 N N 63 N 00 N
7 20250313 110123 57 100.00 KOSPI 운송장비·부품 N N N N N 485 1 2 0.21 2436261 5033 12.56 495 497 483 629 339 484 484.06 0.34 0 75 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 540 7.13 0.28 12 0.00 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 377514 N N 63 N 00 N
8 20250313 100123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 0 3 0.00 2364011 4884 12.18 495 497 483 629 339 484 484.03 0.34 0 73 502 493 485 476 468 489 472 556 145 500 330 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 377514 N N 63 N 00 N
9 20250313 090123 57 100.00 KOSPI 운송장비·부품 N N N N N 495 11 2 2.27 60906 123 0.31 495 497 495 629 339 484 495.17 0.34 0 -45 502 493 485 476 468 489 472 556 145 500 330 1 1 111293031 551 7.28 0.29 12 0.00 68.00 1726.00 666 20240517 -25.68 440 20241209 12.50 511 -3.13 20250107 470 5.32 20250219 666 -25.68 20240517 440 12.50 20241209 0.00 N 001620 500 556 억 377514 N N 63 N 00 N
10 20250312 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -6 5 -1.22 19425689 40084 61.90 491 494 477 637 343 490 484.62 0.34 0 -959 498 494 486 482 474 496 484 556 147 500 340 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 378473 N N 63 N 00 N
11 20250312 150123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -3 5 -0.61 17737582 36597 56.52 491 494 477 637 343 490 484.67 0.34 0 -946 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 542 7.16 0.28 12 0.03 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 378473 N N 10 N 00 N
12 20250312 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -3 5 -0.61 17369900 35842 55.35 491 494 477 637 343 490 484.62 0.34 0 -948 498 494 486 482 474 496 484 556 147 500 340 1 1 111293031 542 7.16 0.28 12 0.03 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 378473 N N 10 N 00 N