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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-7,5,-1.43,25274659,52250,37.81,489,489,482,635,343,489,483.73,0.26,0,-34444,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.05,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,479,0.63,20250102,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,290452,N,N,41,N,00,N
20250212,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-7,5,-1.43,23761153,49111,35.54,489,489,482,635,343,489,483.83,0.26,0,-33994,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.04,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,479,0.63,20250102,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,140122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-6,5,-1.23,18744712,38716,28.02,489,489,482,635,343,489,484.16,0.26,0,-27688,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,538,7.10,0.28,12,0.03,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,479,0.84,20250102,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,14369431,29669,21.47,489,489,483,635,343,489,484.32,0.26,0,-21293,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.03,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-5,5,-1.02,10640296,21958,15.89,489,489,483,635,343,489,484.57,0.26,0,-15241,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.02,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,479,1.04,20250102,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,-5,5,-1.02,6986001,14404,10.42,489,489,484,635,343,489,485.00,0.26,0,-8909,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,539,7.12,0.28,12,0.01,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,479,1.04,20250102,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,100122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,3780243,7786,5.63,489,489,484,635,343,489,485.52,0.26,0,-2599,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.01,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,479,1.25,20250102,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250212,090123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,0,3,0.00,370662,758,0.55,489,489,489,635,343,489,489.00,0.26,0,-113,496,492,487,483,478,490,481,556,146,500,340,1,1,111293031,544,7.19,0.28,12,0.00,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,479,2.09,20250102,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,290452,N,N,0,N,00,N
20250211,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,-2,5,-0.41,67079711,138191,718.85,491,491,482,638,344,491,485.41,0.26,0,-57022,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,544,7.19,0.28,12,0.12,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,479,2.09,20250102,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,N,00,N
20250211,150122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,487,-4,5,-0.81,64992646,133918,696.62,491,491,482,638,344,491,485.32,0.26,0,-55779,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,542,7.16,0.28,12,0.12,68.00,1726.00,666,20240517,-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,,287301,N,N,0,N,00,N
20250211,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-3,5,-0.61,64795898,133514,694.52,491,491,482,638,344,491,485.31,0.26,0,-55497,499,495,491,487,483,493,485,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.12,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,287301,N,N,0,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 20250212 160123 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -7 5 -1.43 25274659 52250 37.81 489 489 482 635 343 489 483.73 0.26 0 -34444 496 492 487 483 478 490 481 556 146 500 340 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 479 0.63 20250102 666 -27.63 20240517 440 9.55 20241209 0.00 N 001620 500 556 억 290452 N N 41 N 00 N
3 20250212 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 482 -7 5 -1.43 23761153 49111 35.54 489 489 482 635 343 489 483.83 0.26 0 -33994 496 492 487 483 478 490 481 556 146 500 340 1 1 111293031 536 7.09 0.28 12 0.04 68.00 1726.00 666 20240517 -27.63 440 20241209 9.55 511 -5.68 20250107 479 0.63 20250102 666 -27.63 20240517 440 9.55 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
4 20250212 140122 57 100.00 KOSPI 운송장비·부품 N N N N N 483 -6 5 -1.23 18744712 38716 28.02 489 489 482 635 343 489 484.16 0.26 0 -27688 496 492 487 483 478 490 481 556 146 500 340 1 1 111293031 538 7.10 0.28 12 0.03 68.00 1726.00 666 20240517 -27.48 440 20241209 9.77 511 -5.48 20250107 479 0.84 20250102 666 -27.48 20240517 440 9.77 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
5 20250212 130123 57 100.00 KOSPI 운송장비·부품 N N N N N 485 -4 5 -0.82 14369431 29669 21.47 489 489 483 635 343 489 484.32 0.26 0 -21293 496 492 487 483 478 490 481 556 146 500 340 1 1 111293031 540 7.13 0.28 12 0.03 68.00 1726.00 666 20240517 -27.18 440 20241209 10.23 511 -5.09 20250107 479 1.25 20250102 666 -27.18 20240517 440 10.23 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
6 20250212 120123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -5 5 -1.02 10640296 21958 15.89 489 489 483 635 343 489 484.57 0.26 0 -15241 496 492 487 483 478 490 481 556 146 500 340 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 479 1.04 20250102 666 -27.33 20240517 440 10.00 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
7 20250212 110123 57 100.00 KOSPI 운송장비·부품 N N N N N 484 -5 5 -1.02 6986001 14404 10.42 489 489 484 635 343 489 485.00 0.26 0 -8909 496 492 487 483 478 490 481 556 146 500 340 1 1 111293031 539 7.12 0.28 12 0.01 68.00 1726.00 666 20240517 -27.33 440 20241209 10.00 511 -5.28 20250107 479 1.04 20250102 666 -27.33 20240517 440 10.00 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
8 20250212 100122 57 100.00 KOSPI 운송장비·부품 N N N N N 485 -4 5 -0.82 3780243 7786 5.63 489 489 484 635 343 489 485.52 0.26 0 -2599 496 492 487 483 478 490 481 556 146 500 340 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 479 1.25 20250102 666 -27.18 20240517 440 10.23 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
9 20250212 090123 57 100.00 KOSPI 운송장비·부품 N N N N N 489 0 3 0.00 370662 758 0.55 489 489 489 635 343 489 489.00 0.26 0 -113 496 492 487 483 478 490 481 556 146 500 340 1 1 111293031 544 7.19 0.28 12 0.00 68.00 1726.00 666 20240517 -26.58 440 20241209 11.14 511 -4.31 20250107 479 2.09 20250102 666 -26.58 20240517 440 11.14 20241209 0.00 N 001620 500 556 억 290452 N N 0 N 00 N
10 20250211 160122 57 100.00 KOSPI 운송장비·부품 N N N N N 489 -2 5 -0.41 67079711 138191 718.85 491 491 482 638 344 491 485.41 0.26 0 -57022 499 495 491 487 483 493 485 556 147 500 340 1 1 111293031 544 7.19 0.28 12 0.12 68.00 1726.00 666 20240517 -26.58 440 20241209 11.14 511 -4.31 20250107 479 2.09 20250102 666 -26.58 20240517 440 11.14 20241209 0.00 N 001620 500 556 억 287301 N N 0 N 00 N
11 20250211 150122 57 100.00 KOSPI 운송장비·부품 N N N N N 487 -4 5 -0.81 64992646 133918 696.62 491 491 482 638 344 491 485.32 0.26 0 -55779 499 495 491 487 483 493 485 556 147 500 340 1 1 111293031 542 7.16 0.28 12 0.12 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 287301 N N 0 N 00 N
12 20250211 140123 57 100.00 KOSPI 운송장비·부품 N N N N N 488 -3 5 -0.61 64795898 133514 694.52 491 491 482 638 344 491 485.31 0.26 0 -55497 499 495 491 487 483 493 485 556 147 500 340 1 1 111293031 543 7.18 0.28 12 0.12 68.00 1726.00 666 20240517 -26.73 440 20241209 10.91 511 -4.50 20250107 479 1.88 20250102 666 -26.73 20240517 440 10.91 20241209 0.00 N 001620 500 556 억 287301 N N 0 N 00 N