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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002920/price/prices-20250501.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
20250512,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1936,7,2,0.36,144335881,74480,92.86,1929,1957,1925,2505,1351,1929,1937.91,9.81,0,321,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,502,-4.50,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.69,1746,20241209,10.88,1970,-1.73,20250507,1781,8.70,20250403,2715,-28.69,20240521,1746,10.88,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,1661,N,00,N
20250512,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1937,8,2,0.41,141590437,73063,91.10,1929,1957,1925,2505,1351,1929,1937.92,9.81,0,371,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,503,-4.50,0.17,12,0.28,-430.00,11122.00,2715,20240507,-28.66,1746,20241209,10.94,1970,-1.68,20250507,1781,8.76,20250403,2715,-28.66,20240521,1746,10.94,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1938,9,2,0.47,141396771,72963,90.97,1929,1957,1925,2505,1351,1929,1937.92,9.81,0,314,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,503,-4.51,0.17,12,0.28,-430.00,11122.00,2715,20240507,-28.62,1746,20241209,11.00,1970,-1.62,20250507,1781,8.82,20250403,2715,-28.62,20240521,1746,11.00,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1934,5,2,0.26,132822615,68532,85.45,1929,1957,1925,2505,1351,1929,1938.11,9.81,0,228,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,502,-4.50,0.17,12,0.26,-430.00,11122.00,2715,20240507,-28.77,1746,20241209,10.77,1970,-1.83,20250507,1781,8.59,20250403,2715,-28.77,20240521,1746,10.77,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1938,9,2,0.47,106254696,54812,68.34,1929,1957,1925,2505,1351,1929,1938.53,9.81,0,197,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,503,-4.51,0.17,12,0.21,-430.00,11122.00,2715,20240507,-28.62,1746,20241209,11.00,1970,-1.62,20250507,1781,8.82,20250403,2715,-28.62,20240521,1746,11.00,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1935,6,2,0.31,98706135,50917,63.48,1929,1957,1925,2505,1351,1929,1938.57,9.81,0,120,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,502,-4.50,0.17,12,0.20,-430.00,11122.00,2715,20240507,-28.73,1746,20241209,10.82,1970,-1.78,20250507,1781,8.65,20250403,2715,-28.73,20240521,1746,10.82,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1935,6,2,0.31,18346494,9486,11.83,1929,1939,1929,2505,1351,1929,1934.06,9.81,0,875,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,502,-4.50,0.17,12,0.04,-430.00,11122.00,2715,20240507,-28.73,1746,20241209,10.82,1970,-1.78,20250507,1781,8.65,20250403,2715,-28.73,20240521,1746,10.82,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250512,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1929,0,3,0.00,1373448,712,0.89,1929,1929,1929,2505,1351,1929,1929.00,9.81,0,0,1981,1955,1942,1916,1903,1948,1909,130,576,500,1380,1,1,25947500,501,-4.49,0.17,12,0.00,-430.00,11122.00,2715,20240507,-28.95,1746,20241209,10.48,1970,-2.08,20250507,1781,8.31,20250403,2715,-28.95,20240521,1746,10.48,20241209,0.51,Y,002920,500,129 억,,2546531,N,N,396,N,00,N
20250509,160135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1929,-10,5,-0.52,155838843,80205,93.34,1968,1968,1929,2520,1358,1939,1943.01,9.81,0,1383,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,501,-4.49,0.17,12,0.31,-430.00,11122.00,2715,20240507,-28.95,1746,20241209,10.48,1970,-2.08,20250507,1781,8.31,20250403,2715,-28.95,20240521,1746,10.48,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,396,N,00,N
20250509,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1939,0,3,0.00,144201783,74182,86.33,1968,1968,1930,2520,1358,1939,1943.89,9.81,0,918,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.58,1746,20241209,11.05,1970,-1.57,20250507,1781,8.87,20250403,2715,-28.58,20240521,1746,11.05,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,N,00,N
20250509,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1939,0,3,0.00,143907205,74030,86.16,1968,1968,1930,2520,1358,1939,1943.90,9.81,0,918,1973,1955,1945,1927,1917,1951,1923,130,581,500,1390,1,1,25947500,503,-4.51,0.17,12,0.29,-430.00,11122.00,2715,20240507,-28.58,1746,20241209,11.05,1970,-1.57,20250507,1781,8.87,20250403,2715,-28.58,20240521,1746,11.05,20241209,0.50,Y,002920,500,129 억,,2545449,N,N,1433,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 20250512 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 1936 7 2 0.36 144335881 74480 92.86 1929 1957 1925 2505 1351 1929 1937.91 9.81 0 321 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 502 -4.50 0.17 12 0.29 -430.00 11122.00 2715 20240507 -28.69 1746 20241209 10.88 1970 -1.73 20250507 1781 8.70 20250403 2715 -28.69 20240521 1746 10.88 20241209 0.51 Y 002920 500 129 억 2546531 N N 1661 N 00 N
3 20250512 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 1937 8 2 0.41 141590437 73063 91.10 1929 1957 1925 2505 1351 1929 1937.92 9.81 0 371 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 503 -4.50 0.17 12 0.28 -430.00 11122.00 2715 20240507 -28.66 1746 20241209 10.94 1970 -1.68 20250507 1781 8.76 20250403 2715 -28.66 20240521 1746 10.94 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
4 20250512 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 1938 9 2 0.47 141396771 72963 90.97 1929 1957 1925 2505 1351 1929 1937.92 9.81 0 314 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 503 -4.51 0.17 12 0.28 -430.00 11122.00 2715 20240507 -28.62 1746 20241209 11.00 1970 -1.62 20250507 1781 8.82 20250403 2715 -28.62 20240521 1746 11.00 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
5 20250512 130135 57 100.00 KOSPI 운송장비·부품 N N N N N 1934 5 2 0.26 132822615 68532 85.45 1929 1957 1925 2505 1351 1929 1938.11 9.81 0 228 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 502 -4.50 0.17 12 0.26 -430.00 11122.00 2715 20240507 -28.77 1746 20241209 10.77 1970 -1.83 20250507 1781 8.59 20250403 2715 -28.77 20240521 1746 10.77 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
6 20250512 120136 57 100.00 KOSPI 운송장비·부품 N N N N N 1938 9 2 0.47 106254696 54812 68.34 1929 1957 1925 2505 1351 1929 1938.53 9.81 0 197 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 503 -4.51 0.17 12 0.21 -430.00 11122.00 2715 20240507 -28.62 1746 20241209 11.00 1970 -1.62 20250507 1781 8.82 20250403 2715 -28.62 20240521 1746 11.00 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
7 20250512 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 1935 6 2 0.31 98706135 50917 63.48 1929 1957 1925 2505 1351 1929 1938.57 9.81 0 120 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 502 -4.50 0.17 12 0.20 -430.00 11122.00 2715 20240507 -28.73 1746 20241209 10.82 1970 -1.78 20250507 1781 8.65 20250403 2715 -28.73 20240521 1746 10.82 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
8 20250512 100136 57 100.00 KOSPI 운송장비·부품 N N N N N 1935 6 2 0.31 18346494 9486 11.83 1929 1939 1929 2505 1351 1929 1934.06 9.81 0 875 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 502 -4.50 0.17 12 0.04 -430.00 11122.00 2715 20240507 -28.73 1746 20241209 10.82 1970 -1.78 20250507 1781 8.65 20250403 2715 -28.73 20240521 1746 10.82 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
9 20250512 090136 57 100.00 KOSPI 운송장비·부품 N N N N N 1929 0 3 0.00 1373448 712 0.89 1929 1929 1929 2505 1351 1929 1929.00 9.81 0 0 1981 1955 1942 1916 1903 1948 1909 130 576 500 1380 1 1 25947500 501 -4.49 0.17 12 0.00 -430.00 11122.00 2715 20240507 -28.95 1746 20241209 10.48 1970 -2.08 20250507 1781 8.31 20250403 2715 -28.95 20240521 1746 10.48 20241209 0.51 Y 002920 500 129 억 2546531 N N 396 N 00 N
10 20250509 160135 57 100.00 KOSPI 운송장비·부품 N N N N N 1929 -10 5 -0.52 155838843 80205 93.34 1968 1968 1929 2520 1358 1939 1943.01 9.81 0 1383 1973 1955 1945 1927 1917 1951 1923 130 581 500 1390 1 1 25947500 501 -4.49 0.17 12 0.31 -430.00 11122.00 2715 20240507 -28.95 1746 20241209 10.48 1970 -2.08 20250507 1781 8.31 20250403 2715 -28.95 20240521 1746 10.48 20241209 0.50 Y 002920 500 129 억 2545449 N N 396 N 00 N
11 20250509 150135 57 100.00 KOSPI 운송장비·부품 N N N N N 1939 0 3 0.00 144201783 74182 86.33 1968 1968 1930 2520 1358 1939 1943.89 9.81 0 918 1973 1955 1945 1927 1917 1951 1923 130 581 500 1390 1 1 25947500 503 -4.51 0.17 12 0.29 -430.00 11122.00 2715 20240507 -28.58 1746 20241209 11.05 1970 -1.57 20250507 1781 8.87 20250403 2715 -28.58 20240521 1746 11.05 20241209 0.50 Y 002920 500 129 억 2545449 N N 1433 N 00 N
12 20250509 140135 57 100.00 KOSPI 운송장비·부품 N N N N N 1939 0 3 0.00 143907205 74030 86.16 1968 1968 1930 2520 1358 1939 1943.90 9.81 0 918 1973 1955 1945 1927 1917 1951 1923 130 581 500 1390 1 1 25947500 503 -4.51 0.17 12 0.29 -430.00 11122.00 2715 20240507 -28.58 1746 20241209 11.05 1970 -1.57 20250507 1781 8.87 20250403 2715 -28.58 20240521 1746 11.05 20241209 0.50 Y 002920 500 129 억 2545449 N N 1433 N 00 N