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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1867,7,2,0.38,37672746,20205,49.62,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-788,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,484,4.97,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.08,1746,20241209,6.93,1930,-3.26,20250120,1800,3.72,20250102,3000,-37.77,20240221,1746,6.93,20241209,0.49,N,002920,500,129 억,,2313214,N,N,14,N,00,N
20250221,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1862,2,2,0.11,36932551,19808,48.64,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-783,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.24,1746,20241209,6.64,1930,-3.52,20250120,1800,3.44,20250102,3000,-37.93,20240221,1746,6.64,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,140140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,0,3,0.00,36832003,19754,48.51,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-783,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.31,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3000,-38.00,20240221,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,130140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,1,2,0.05,34038334,18252,44.82,1864,1874,1859,2415,1302,1860,1864.91,8.91,0,-800,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.07,376.00,11510.00,3015,20240219,-38.28,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,3000,-37.97,20240221,1746,6.59,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,120140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,1,2,0.05,30151645,16163,39.69,1864,1874,1859,2415,1302,1860,1865.47,8.91,0,-800,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.06,376.00,11510.00,3015,20240219,-38.28,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,3000,-37.97,20240221,1746,6.59,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,110140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1868,8,2,0.43,17743691,9512,23.36,1864,1873,1859,2415,1302,1860,1865.40,8.91,0,-767,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,485,4.97,0.16,12,0.04,376.00,11510.00,3015,20240219,-38.04,1746,20241209,6.99,1930,-3.21,20250120,1800,3.78,20250102,3000,-37.73,20240221,1746,6.99,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,100140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,0,3,0.00,2572972,1383,3.40,1864,1864,1860,2415,1302,1860,1860.43,8.91,0,-32,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.01,376.00,11510.00,3015,20240219,-38.31,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3000,-38.00,20240221,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250221,090140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,4,2,0.22,100656,54,0.13,1864,1864,1864,2415,1302,1860,1864.00,8.91,0,0,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,484,4.96,0.16,12,0.00,376.00,11510.00,3015,20240219,-38.18,1746,20241209,6.76,1930,-3.42,20250120,1800,3.56,20250102,3000,-37.87,20240221,1746,6.76,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N
20250220,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-1,5,-0.05,75725188,40720,94.62,1878,1878,1856,2415,1303,1861,1859.66,8.91,0,177,1869,1865,1861,1857,1853,1863,1855,130,554,500,1330,1,1,25947500,483,4.95,0.16,12,0.16,376.00,11510.00,3015,20240219,-38.31,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3000,-38.00,20240221,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313054,N,N,9,N,00,N
20250220,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,-2,5,-0.11,73824979,39698,92.25,1878,1878,1856,2415,1303,1861,1859.66,8.91,0,199,1869,1865,1861,1857,1853,1863,1855,130,554,500,1330,1,1,25947500,482,4.94,0.16,12,0.15,376.00,11510.00,3015,20240219,-38.34,1746,20241209,6.47,1930,-3.68,20250120,1800,3.28,20250102,3000,-38.03,20240221,1746,6.47,20241209,0.49,N,002920,500,129 억,,2313054,N,N,25,N,00,N
20250220,140140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-1,5,-0.05,71693393,38552,89.58,1878,1878,1856,2415,1303,1861,1859.65,8.91,0,171,1869,1865,1861,1857,1853,1863,1855,130,554,500,1330,1,1,25947500,483,4.95,0.16,12,0.15,376.00,11510.00,3015,20240219,-38.31,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3000,-38.00,20240221,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313054,N,N,25,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 20250221 160140 57 100.00 KOSPI 운송장비·부품 N N N N N 1867 7 2 0.38 37672746 20205 49.62 1864 1874 1859 2415 1302 1860 1864.53 8.91 0 -788 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 484 4.97 0.16 12 0.08 376.00 11510.00 3015 20240219 -38.08 1746 20241209 6.93 1930 -3.26 20250120 1800 3.72 20250102 3000 -37.77 20240221 1746 6.93 20241209 0.49 N 002920 500 129 억 2313214 N N 14 N 00 N
3 20250221 150140 57 100.00 KOSPI 운송장비·부품 N N N N N 1862 2 2 0.11 36932551 19808 48.64 1864 1874 1859 2415 1302 1860 1864.53 8.91 0 -783 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 483 4.95 0.16 12 0.08 376.00 11510.00 3015 20240219 -38.24 1746 20241209 6.64 1930 -3.52 20250120 1800 3.44 20250102 3000 -37.93 20240221 1746 6.64 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
4 20250221 140140 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 0 3 0.00 36832003 19754 48.51 1864 1874 1859 2415 1302 1860 1864.53 8.91 0 -783 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 483 4.95 0.16 12 0.08 376.00 11510.00 3015 20240219 -38.31 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3000 -38.00 20240221 1746 6.53 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
5 20250221 130140 57 100.00 KOSPI 운송장비·부품 N N N N N 1861 1 2 0.05 34038334 18252 44.82 1864 1874 1859 2415 1302 1860 1864.91 8.91 0 -800 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 483 4.95 0.16 12 0.07 376.00 11510.00 3015 20240219 -38.28 1746 20241209 6.59 1930 -3.58 20250120 1800 3.39 20250102 3000 -37.97 20240221 1746 6.59 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
6 20250221 120140 57 100.00 KOSPI 운송장비·부품 N N N N N 1861 1 2 0.05 30151645 16163 39.69 1864 1874 1859 2415 1302 1860 1865.47 8.91 0 -800 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 483 4.95 0.16 12 0.06 376.00 11510.00 3015 20240219 -38.28 1746 20241209 6.59 1930 -3.58 20250120 1800 3.39 20250102 3000 -37.97 20240221 1746 6.59 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
7 20250221 110140 57 100.00 KOSPI 운송장비·부품 N N N N N 1868 8 2 0.43 17743691 9512 23.36 1864 1873 1859 2415 1302 1860 1865.40 8.91 0 -767 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 485 4.97 0.16 12 0.04 376.00 11510.00 3015 20240219 -38.04 1746 20241209 6.99 1930 -3.21 20250120 1800 3.78 20250102 3000 -37.73 20240221 1746 6.99 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
8 20250221 100140 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 0 3 0.00 2572972 1383 3.40 1864 1864 1860 2415 1302 1860 1860.43 8.91 0 -32 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 483 4.95 0.16 12 0.01 376.00 11510.00 3015 20240219 -38.31 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3000 -38.00 20240221 1746 6.53 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
9 20250221 090140 57 100.00 KOSPI 운송장비·부품 N N N N N 1864 4 2 0.22 100656 54 0.13 1864 1864 1864 2415 1302 1860 1864.00 8.91 0 0 1886 1872 1864 1850 1842 1869 1847 130 555 500 1330 1 1 25947500 484 4.96 0.16 12 0.00 376.00 11510.00 3015 20240219 -38.18 1746 20241209 6.76 1930 -3.42 20250120 1800 3.56 20250102 3000 -37.87 20240221 1746 6.76 20241209 0.49 N 002920 500 129 억 2313214 N N 9 N 00 N
10 20250220 160139 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 -1 5 -0.05 75725188 40720 94.62 1878 1878 1856 2415 1303 1861 1859.66 8.91 0 177 1869 1865 1861 1857 1853 1863 1855 130 554 500 1330 1 1 25947500 483 4.95 0.16 12 0.16 376.00 11510.00 3015 20240219 -38.31 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3000 -38.00 20240221 1746 6.53 20241209 0.49 N 002920 500 129 억 2313054 N N 9 N 00 N
11 20250220 150140 57 100.00 KOSPI 운송장비·부품 N N N N N 1859 -2 5 -0.11 73824979 39698 92.25 1878 1878 1856 2415 1303 1861 1859.66 8.91 0 199 1869 1865 1861 1857 1853 1863 1855 130 554 500 1330 1 1 25947500 482 4.94 0.16 12 0.15 376.00 11510.00 3015 20240219 -38.34 1746 20241209 6.47 1930 -3.68 20250120 1800 3.28 20250102 3000 -38.03 20240221 1746 6.47 20241209 0.49 N 002920 500 129 억 2313054 N N 25 N 00 N
12 20250220 140140 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 -1 5 -0.05 71693393 38552 89.58 1878 1878 1856 2415 1303 1861 1859.65 8.91 0 171 1869 1865 1861 1857 1853 1863 1855 130 554 500 1330 1 1 25947500 483 4.95 0.16 12 0.15 376.00 11510.00 3015 20240219 -38.31 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3000 -38.00 20240221 1746 6.53 20241209 0.49 N 002920 500 129 억 2313054 N N 25 N 00 N