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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002920/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
20250228,160142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-23,5,-1.23,56280168,30316,490.00,1875,1875,1850,2435,1313,1875,1856.45,8.91,0,-42,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,481,4.93,0.16,12,0.12,376.00,11510.00,3015,20240219,-38.57,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2950,-37.22,20240229,1746,6.07,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,150142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,-21,5,-1.12,53106707,28605,462.34,1875,1875,1850,2435,1313,1875,1856.55,8.91,0,-41,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,481,4.93,0.16,12,0.11,376.00,11510.00,3015,20240219,-38.51,1746,20241209,6.19,1930,-3.94,20250120,1800,3.00,20250102,2950,-37.15,20240229,1746,6.19,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,140142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1851,-24,5,-1.28,35885055,19300,311.94,1875,1875,1851,2435,1313,1875,1859.33,8.91,0,-55,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,480,4.92,0.16,12,0.07,376.00,11510.00,3015,20240219,-38.61,1746,20241209,6.01,1930,-4.09,20250120,1800,2.83,20250102,2950,-37.25,20240229,1746,6.01,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,130143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,-21,5,-1.12,34429954,18514,299.24,1875,1875,1851,2435,1313,1875,1859.67,8.91,0,-56,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,481,4.93,0.16,12,0.07,376.00,11510.00,3015,20240219,-38.51,1746,20241209,6.19,1930,-3.94,20250120,1800,3.00,20250102,2950,-37.15,20240229,1746,6.19,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,120141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,-17,5,-0.91,26366066,14162,228.90,1875,1875,1856,2435,1313,1875,1861.75,8.91,0,-60,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3015,20240219,-38.37,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2950,-37.02,20240229,1746,6.41,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,110142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1866,-9,5,-0.48,5850956,3131,50.61,1875,1875,1865,2435,1313,1875,1868.72,8.91,0,-64,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,484,4.96,0.16,12,0.01,376.00,11510.00,3015,20240219,-38.11,1746,20241209,6.87,1930,-3.32,20250120,1800,3.67,20250102,2950,-36.75,20240229,1746,6.87,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,100142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1866,-9,5,-0.48,4712197,2521,40.75,1875,1875,1866,2435,1313,1875,1869.18,8.91,0,-71,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,484,4.96,0.16,12,0.01,376.00,11510.00,3015,20240219,-38.11,1746,20241209,6.87,1930,-3.32,20250120,1800,3.67,20250102,2950,-36.75,20240229,1746,6.87,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250228,090143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1875,0,3,0.00,268125,143,2.31,1875,1875,1875,2435,1313,1875,1875.00,8.91,0,-21,1890,1882,1875,1867,1860,1886,1871,130,560,500,1350,1,1,25947500,487,4.99,0.16,12,0.00,376.00,11510.00,3015,20240219,-37.81,1746,20241209,7.39,1930,-2.85,20250120,1800,4.17,20250102,2950,-36.44,20240229,1746,7.39,20241209,0.50,N,002920,500,129 억,,2312762,N,N,0,N,00,N
20250227,160141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1875,-2,5,-0.11,11117866,5924,16.52,1868,1883,1868,2440,1314,1877,1876.75,8.91,0,-41,1892,1884,1872,1864,1852,1888,1868,130,563,500,1350,1,1,25947500,487,4.99,0.16,12,0.02,376.00,11510.00,3015,20240219,-37.81,1746,20241209,7.39,1930,-2.85,20250120,1800,4.17,20250102,2950,-36.44,20240229,1746,7.39,20241209,0.50,N,002920,500,129 억,,2312820,N,N,16,N,00,N
20250227,150141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1873,-4,5,-0.21,10377449,5529,15.42,1868,1883,1868,2440,1314,1877,1876.91,8.91,0,-43,1892,1884,1872,1864,1852,1888,1868,130,563,500,1350,1,1,25947500,486,4.98,0.16,12,0.02,376.00,11510.00,3015,20240219,-37.88,1746,20241209,7.27,1930,-2.95,20250120,1800,4.06,20250102,2950,-36.51,20240229,1746,7.27,20241209,0.50,N,002920,500,129 억,,2312820,N,N,16,N,00,N
20250227,140142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1873,-4,5,-0.21,10283799,5479,15.28,1868,1883,1868,2440,1314,1877,1876.95,8.91,0,-43,1892,1884,1872,1864,1852,1888,1868,130,563,500,1350,1,1,25947500,486,4.98,0.16,12,0.02,376.00,11510.00,3015,20240219,-37.88,1746,20241209,7.27,1930,-2.95,20250120,1800,4.06,20250102,2950,-36.51,20240229,1746,7.27,20241209,0.50,N,002920,500,129 억,,2312820,N,N,16,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 20250228 160142 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 -23 5 -1.23 56280168 30316 490.00 1875 1875 1850 2435 1313 1875 1856.45 8.91 0 -42 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 481 4.93 0.16 12 0.12 376.00 11510.00 3015 20240219 -38.57 1746 20241209 6.07 1930 -4.04 20250120 1800 2.89 20250102 2950 -37.22 20240229 1746 6.07 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
3 20250228 150142 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 -21 5 -1.12 53106707 28605 462.34 1875 1875 1850 2435 1313 1875 1856.55 8.91 0 -41 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 481 4.93 0.16 12 0.11 376.00 11510.00 3015 20240219 -38.51 1746 20241209 6.19 1930 -3.94 20250120 1800 3.00 20250102 2950 -37.15 20240229 1746 6.19 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
4 20250228 140142 57 100.00 KOSPI 운송장비·부품 N N N N N 1851 -24 5 -1.28 35885055 19300 311.94 1875 1875 1851 2435 1313 1875 1859.33 8.91 0 -55 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 480 4.92 0.16 12 0.07 376.00 11510.00 3015 20240219 -38.61 1746 20241209 6.01 1930 -4.09 20250120 1800 2.83 20250102 2950 -37.25 20240229 1746 6.01 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
5 20250228 130143 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 -21 5 -1.12 34429954 18514 299.24 1875 1875 1851 2435 1313 1875 1859.67 8.91 0 -56 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 481 4.93 0.16 12 0.07 376.00 11510.00 3015 20240219 -38.51 1746 20241209 6.19 1930 -3.94 20250120 1800 3.00 20250102 2950 -37.15 20240229 1746 6.19 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
6 20250228 120141 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 -17 5 -0.91 26366066 14162 228.90 1875 1875 1856 2435 1313 1875 1861.75 8.91 0 -60 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 482 4.94 0.16 12 0.05 376.00 11510.00 3015 20240219 -38.37 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 2950 -37.02 20240229 1746 6.41 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
7 20250228 110142 57 100.00 KOSPI 운송장비·부품 N N N N N 1866 -9 5 -0.48 5850956 3131 50.61 1875 1875 1865 2435 1313 1875 1868.72 8.91 0 -64 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 484 4.96 0.16 12 0.01 376.00 11510.00 3015 20240219 -38.11 1746 20241209 6.87 1930 -3.32 20250120 1800 3.67 20250102 2950 -36.75 20240229 1746 6.87 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
8 20250228 100142 57 100.00 KOSPI 운송장비·부품 N N N N N 1866 -9 5 -0.48 4712197 2521 40.75 1875 1875 1866 2435 1313 1875 1869.18 8.91 0 -71 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 484 4.96 0.16 12 0.01 376.00 11510.00 3015 20240219 -38.11 1746 20241209 6.87 1930 -3.32 20250120 1800 3.67 20250102 2950 -36.75 20240229 1746 6.87 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
9 20250228 090143 57 100.00 KOSPI 운송장비·부품 N N N N N 1875 0 3 0.00 268125 143 2.31 1875 1875 1875 2435 1313 1875 1875.00 8.91 0 -21 1890 1882 1875 1867 1860 1886 1871 130 560 500 1350 1 1 25947500 487 4.99 0.16 12 0.00 376.00 11510.00 3015 20240219 -37.81 1746 20241209 7.39 1930 -2.85 20250120 1800 4.17 20250102 2950 -36.44 20240229 1746 7.39 20241209 0.50 N 002920 500 129 억 2312762 N N 0 N 00 N
10 20250227 160141 57 100.00 KOSPI 운송장비·부품 N N N N N 1875 -2 5 -0.11 11117866 5924 16.52 1868 1883 1868 2440 1314 1877 1876.75 8.91 0 -41 1892 1884 1872 1864 1852 1888 1868 130 563 500 1350 1 1 25947500 487 4.99 0.16 12 0.02 376.00 11510.00 3015 20240219 -37.81 1746 20241209 7.39 1930 -2.85 20250120 1800 4.17 20250102 2950 -36.44 20240229 1746 7.39 20241209 0.50 N 002920 500 129 억 2312820 N N 16 N 00 N
11 20250227 150141 57 100.00 KOSPI 운송장비·부품 N N N N N 1873 -4 5 -0.21 10377449 5529 15.42 1868 1883 1868 2440 1314 1877 1876.91 8.91 0 -43 1892 1884 1872 1864 1852 1888 1868 130 563 500 1350 1 1 25947500 486 4.98 0.16 12 0.02 376.00 11510.00 3015 20240219 -37.88 1746 20241209 7.27 1930 -2.95 20250120 1800 4.06 20250102 2950 -36.51 20240229 1746 7.27 20241209 0.50 N 002920 500 129 억 2312820 N N 16 N 00 N
12 20250227 140142 57 100.00 KOSPI 운송장비·부품 N N N N N 1873 -4 5 -0.21 10283799 5479 15.28 1868 1883 1868 2440 1314 1877 1876.95 8.91 0 -43 1892 1884 1872 1864 1852 1888 1868 130 563 500 1350 1 1 25947500 486 4.98 0.16 12 0.02 376.00 11510.00 3015 20240219 -37.88 1746 20241209 7.27 1930 -2.95 20250120 1800 4.06 20250102 2950 -36.51 20240229 1746 7.27 20241209 0.50 N 002920 500 129 억 2312820 N N 16 N 00 N