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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002920/price/prices-20250401.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
20250407,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1837,-3,5,-0.16,35553788,19416,36.83,1848,1850,1814,2390,1288,1840,1831.13,9.67,0,-374,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,477,-4.27,0.17,12,0.07,-430.00,11122.00,2825,20240327,-34.97,1746,20241209,5.21,1930,-4.82,20250120,1781,3.14,20250403,2735,-32.83,20240408,1746,5.21,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,12,N,00,N
20250407,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1836,-4,5,-0.22,26371727,14418,27.35,1848,1850,1814,2390,1288,1840,1829.08,9.67,0,-134,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,476,-4.27,0.17,12,0.06,-430.00,11122.00,2825,20240327,-35.01,1746,20241209,5.15,1930,-4.87,20250120,1781,3.09,20250403,2735,-32.87,20240408,1746,5.15,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1815,-25,5,-1.36,13035897,7160,13.58,1848,1848,1814,2390,1288,1840,1820.66,9.67,0,-124,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,471,-4.22,0.16,12,0.03,-430.00,11122.00,2825,20240327,-35.75,1746,20241209,3.95,1930,-5.96,20250120,1781,1.91,20250403,2735,-33.64,20240408,1746,3.95,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,-24,5,-1.30,12362514,6789,12.88,1848,1848,1816,2390,1288,1840,1820.96,9.67,0,-8,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,471,-4.22,0.16,12,0.03,-430.00,11122.00,2825,20240327,-35.72,1746,20241209,4.01,1930,-5.91,20250120,1781,1.97,20250403,2735,-33.60,20240408,1746,4.01,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,120135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1819,-21,5,-1.14,10404558,5712,10.83,1848,1848,1816,2390,1288,1840,1821.53,9.67,0,13,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,472,-4.23,0.16,12,0.02,-430.00,11122.00,2825,20240327,-35.61,1746,20241209,4.18,1930,-5.75,20250120,1781,2.13,20250403,2735,-33.49,20240408,1746,4.18,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,110135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1820,-20,5,-1.09,7351419,4032,7.65,1848,1848,1818,2390,1288,1840,1823.27,9.67,0,12,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,472,-4.23,0.16,12,0.02,-430.00,11122.00,2825,20240327,-35.58,1746,20241209,4.24,1930,-5.70,20250120,1781,2.19,20250403,2735,-33.46,20240408,1746,4.24,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,100135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1822,-18,5,-0.98,5776376,3166,6.01,1848,1848,1819,2390,1288,1840,1824.50,9.67,0,55,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,473,-4.24,0.16,12,0.01,-430.00,11122.00,2825,20240327,-35.50,1746,20241209,4.35,1930,-5.60,20250120,1781,2.30,20250403,2735,-33.38,20240408,1746,4.35,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250407,090134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,0,3,0.00,118248,64,0.12,1848,1848,1840,2390,1288,1840,1847.62,9.67,0,0,1867,1853,1833,1819,1799,1843,1809,130,550,500,1320,1,1,25947500,477,-4.28,0.17,12,0.00,-430.00,11122.00,2825,20240327,-34.87,1746,20241209,5.38,1930,-4.66,20250120,1781,3.31,20250403,2735,-32.72,20240408,1746,5.38,20241209,0.50,Y,002920,500,129 억,,2508812,N,N,0,N,00,N
20250404,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,40,2,2.22,96682686,52721,421.73,1845,1847,1813,2340,1260,1800,1833.86,9.67,0,-460,1826,1813,1797,1784,1768,1805,1776,130,540,500,1290,1,1,25947500,477,-4.28,0.17,12,0.20,-430.00,11122.00,2825,20240327,-34.87,1746,20241209,5.38,1930,-4.66,20250120,1781,3.31,20250403,2790,-34.05,20240404,1746,5.38,20241209,0.50,Y,002920,500,129 억,,2509250,N,N,0,N,00,N
20250404,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1847,47,2,2.61,94806684,51702,413.58,1845,1847,1813,2340,1260,1800,1833.71,9.67,0,29,1826,1813,1797,1784,1768,1805,1776,130,540,500,1290,1,1,25947500,479,-4.30,0.17,12,0.20,-430.00,11122.00,2825,20240327,-34.62,1746,20241209,5.78,1930,-4.30,20250120,1781,3.71,20250403,2790,-33.80,20240404,1746,5.78,20241209,0.50,Y,002920,500,129 억,,2509250,N,N,0,N,00,N
20250404,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1843,43,2,2.39,91721267,50028,400.19,1845,1845,1813,2340,1260,1800,1833.40,9.67,0,29,1826,1813,1797,1784,1768,1805,1776,130,540,500,1290,1,1,25947500,478,-4.29,0.17,12,0.19,-430.00,11122.00,2825,20240327,-34.76,1746,20241209,5.56,1930,-4.51,20250120,1781,3.48,20250403,2790,-33.94,20240404,1746,5.56,20241209,0.50,Y,002920,500,129 억,,2509250,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 20250407 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 1837 -3 5 -0.16 35553788 19416 36.83 1848 1850 1814 2390 1288 1840 1831.13 9.67 0 -374 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 477 -4.27 0.17 12 0.07 -430.00 11122.00 2825 20240327 -34.97 1746 20241209 5.21 1930 -4.82 20250120 1781 3.14 20250403 2735 -32.83 20240408 1746 5.21 20241209 0.50 Y 002920 500 129 억 2508812 N N 12 N 00 N
3 20250407 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 1836 -4 5 -0.22 26371727 14418 27.35 1848 1850 1814 2390 1288 1840 1829.08 9.67 0 -134 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 476 -4.27 0.17 12 0.06 -430.00 11122.00 2825 20240327 -35.01 1746 20241209 5.15 1930 -4.87 20250120 1781 3.09 20250403 2735 -32.87 20240408 1746 5.15 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
4 20250407 140135 57 100.00 KOSPI 운송장비·부품 N N N N N 1815 -25 5 -1.36 13035897 7160 13.58 1848 1848 1814 2390 1288 1840 1820.66 9.67 0 -124 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 471 -4.22 0.16 12 0.03 -430.00 11122.00 2825 20240327 -35.75 1746 20241209 3.95 1930 -5.96 20250120 1781 1.91 20250403 2735 -33.64 20240408 1746 3.95 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
5 20250407 130135 57 100.00 KOSPI 운송장비·부품 N N N N N 1816 -24 5 -1.30 12362514 6789 12.88 1848 1848 1816 2390 1288 1840 1820.96 9.67 0 -8 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 471 -4.22 0.16 12 0.03 -430.00 11122.00 2825 20240327 -35.72 1746 20241209 4.01 1930 -5.91 20250120 1781 1.97 20250403 2735 -33.60 20240408 1746 4.01 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
6 20250407 120135 57 100.00 KOSPI 운송장비·부품 N N N N N 1819 -21 5 -1.14 10404558 5712 10.83 1848 1848 1816 2390 1288 1840 1821.53 9.67 0 13 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 472 -4.23 0.16 12 0.02 -430.00 11122.00 2825 20240327 -35.61 1746 20241209 4.18 1930 -5.75 20250120 1781 2.13 20250403 2735 -33.49 20240408 1746 4.18 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
7 20250407 110135 57 100.00 KOSPI 운송장비·부품 N N N N N 1820 -20 5 -1.09 7351419 4032 7.65 1848 1848 1818 2390 1288 1840 1823.27 9.67 0 12 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 472 -4.23 0.16 12 0.02 -430.00 11122.00 2825 20240327 -35.58 1746 20241209 4.24 1930 -5.70 20250120 1781 2.19 20250403 2735 -33.46 20240408 1746 4.24 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
8 20250407 100135 57 100.00 KOSPI 운송장비·부품 N N N N N 1822 -18 5 -0.98 5776376 3166 6.01 1848 1848 1819 2390 1288 1840 1824.50 9.67 0 55 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 473 -4.24 0.16 12 0.01 -430.00 11122.00 2825 20240327 -35.50 1746 20241209 4.35 1930 -5.60 20250120 1781 2.30 20250403 2735 -33.38 20240408 1746 4.35 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
9 20250407 090134 57 100.00 KOSPI 운송장비·부품 N N N N N 1840 0 3 0.00 118248 64 0.12 1848 1848 1840 2390 1288 1840 1847.62 9.67 0 0 1867 1853 1833 1819 1799 1843 1809 130 550 500 1320 1 1 25947500 477 -4.28 0.17 12 0.00 -430.00 11122.00 2825 20240327 -34.87 1746 20241209 5.38 1930 -4.66 20250120 1781 3.31 20250403 2735 -32.72 20240408 1746 5.38 20241209 0.50 Y 002920 500 129 억 2508812 N N 0 N 00 N
10 20250404 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 1840 40 2 2.22 96682686 52721 421.73 1845 1847 1813 2340 1260 1800 1833.86 9.67 0 -460 1826 1813 1797 1784 1768 1805 1776 130 540 500 1290 1 1 25947500 477 -4.28 0.17 12 0.20 -430.00 11122.00 2825 20240327 -34.87 1746 20241209 5.38 1930 -4.66 20250120 1781 3.31 20250403 2790 -34.05 20240404 1746 5.38 20241209 0.50 Y 002920 500 129 억 2509250 N N 0 N 00 N
11 20250404 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 1847 47 2 2.61 94806684 51702 413.58 1845 1847 1813 2340 1260 1800 1833.71 9.67 0 29 1826 1813 1797 1784 1768 1805 1776 130 540 500 1290 1 1 25947500 479 -4.30 0.17 12 0.20 -430.00 11122.00 2825 20240327 -34.62 1746 20241209 5.78 1930 -4.30 20250120 1781 3.71 20250403 2790 -33.80 20240404 1746 5.78 20241209 0.50 Y 002920 500 129 억 2509250 N N 0 N 00 N
12 20250404 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 1843 43 2 2.39 91721267 50028 400.19 1845 1845 1813 2340 1260 1800 1833.40 9.67 0 29 1826 1813 1797 1784 1768 1805 1776 130 540 500 1290 1 1 25947500 478 -4.29 0.17 12 0.19 -430.00 11122.00 2825 20240327 -34.76 1746 20241209 5.56 1930 -4.51 20250120 1781 3.48 20250403 2790 -33.94 20240404 1746 5.56 20241209 0.50 Y 002920 500 129 억 2509250 N N 0 N 00 N