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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1848,7,2,0.38,40133669,21745,248.97,1841,1855,1841,2390,1289,1841,1845.65,10.16,0,81,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,480,-4.30,0.17,12,0.08,-430.00,11122.00,2815,20240402,-34.35,1746,20241209,5.84,1930,-4.25,20250120,1781,3.76,20250403,2715,-31.93,20240415,1746,5.84,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1846,5,2,0.27,36697928,19880,227.62,1841,1855,1841,2390,1289,1841,1845.97,10.16,0,269,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,479,-4.29,0.17,12,0.08,-430.00,11122.00,2815,20240402,-34.42,1746,20241209,5.73,1930,-4.35,20250120,1781,3.65,20250403,2715,-32.01,20240415,1746,5.73,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1845,4,2,0.22,36550220,19800,226.70,1841,1855,1841,2390,1289,1841,1845.97,10.16,0,266,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,479,-4.29,0.17,12,0.08,-430.00,11122.00,2815,20240402,-34.46,1746,20241209,5.67,1930,-4.40,20250120,1781,3.59,20250403,2715,-32.04,20240415,1746,5.67,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,130137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1848,7,2,0.38,35228639,19084,218.50,1841,1855,1841,2390,1289,1841,1845.98,10.16,0,250,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,480,-4.30,0.17,12,0.07,-430.00,11122.00,2815,20240402,-34.35,1746,20241209,5.84,1930,-4.25,20250120,1781,3.76,20250403,2715,-31.93,20240415,1746,5.84,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,13,2,0.71,29308334,15879,181.81,1841,1855,1841,2390,1289,1841,1845.73,10.16,0,250,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,481,-4.31,0.17,12,0.06,-430.00,11122.00,2815,20240402,-34.14,1746,20241209,6.19,1930,-3.94,20250120,1781,4.10,20250403,2715,-31.71,20240415,1746,6.19,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,11,2,0.60,18179948,9859,112.88,1841,1852,1841,2390,1289,1841,1844.00,10.16,0,142,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,481,-4.31,0.17,12,0.04,-430.00,11122.00,2815,20240402,-34.21,1746,20241209,6.07,1930,-4.04,20250120,1781,3.99,20250403,2715,-31.79,20240415,1746,6.07,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,100137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1851,10,2,0.54,17954014,9737,111.48,1841,1851,1841,2390,1289,1841,1843.90,10.16,0,140,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,480,-4.30,0.17,12,0.04,-430.00,11122.00,2815,20240402,-34.25,1746,20241209,6.01,1930,-4.09,20250120,1781,3.93,20250403,2715,-31.82,20240415,1746,6.01,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250414,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1841,0,3,0.00,386610,210,2.40,1841,1841,1841,2390,1289,1841,1841.00,10.16,0,0,1845,1843,1839,1837,1833,1844,1838,130,549,500,1320,1,1,25947500,478,-4.28,0.17,12,0.00,-430.00,11122.00,2815,20240402,-34.60,1746,20241209,5.44,1930,-4.61,20250120,1781,3.37,20250403,2715,-32.19,20240415,1746,5.44,20241209,0.49,Y,002920,500,129 억,,2635576,N,N,0,N,00,N
20250411,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1841,2,2,0.11,16000151,8704,11.95,1839,1841,1835,2390,1288,1839,1838.25,10.16,0,234,1871,1854,1841,1824,1811,1848,1818,130,551,500,1320,1,1,25947500,478,-4.28,0.17,12,0.03,-430.00,11122.00,2825,20240401,-34.83,1746,20241209,5.44,1930,-4.61,20250120,1781,3.37,20250403,2715,-32.19,20240415,1746,5.44,20241209,0.49,Y,002920,500,129 억,,2635323,N,N,19,N,00,N
20250411,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1838,-1,5,-0.05,15510447,8438,11.59,1839,1841,1835,2390,1288,1839,1838.17,10.16,0,332,1871,1854,1841,1824,1811,1848,1818,130,551,500,1320,1,1,25947500,477,-4.27,0.17,12,0.03,-430.00,11122.00,2825,20240401,-34.94,1746,20241209,5.27,1930,-4.77,20250120,1781,3.20,20250403,2715,-32.30,20240415,1746,5.27,20241209,0.49,Y,002920,500,129 억,,2635323,N,N,19,N,00,N
20250411,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1837,-2,5,-0.11,11321661,6159,8.46,1839,1841,1835,2390,1288,1839,1838.23,10.16,0,164,1871,1854,1841,1824,1811,1848,1818,130,551,500,1320,1,1,25947500,477,-4.27,0.17,12,0.02,-430.00,11122.00,2825,20240401,-34.97,1746,20241209,5.21,1930,-4.82,20250120,1781,3.14,20250403,2715,-32.34,20240415,1746,5.21,20241209,0.49,Y,002920,500,129 억,,2635323,N,N,19,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 20250414 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 1848 7 2 0.38 40133669 21745 248.97 1841 1855 1841 2390 1289 1841 1845.65 10.16 0 81 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 480 -4.30 0.17 12 0.08 -430.00 11122.00 2815 20240402 -34.35 1746 20241209 5.84 1930 -4.25 20250120 1781 3.76 20250403 2715 -31.93 20240415 1746 5.84 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
3 20250414 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 1846 5 2 0.27 36697928 19880 227.62 1841 1855 1841 2390 1289 1841 1845.97 10.16 0 269 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 479 -4.29 0.17 12 0.08 -430.00 11122.00 2815 20240402 -34.42 1746 20241209 5.73 1930 -4.35 20250120 1781 3.65 20250403 2715 -32.01 20240415 1746 5.73 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
4 20250414 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 1845 4 2 0.22 36550220 19800 226.70 1841 1855 1841 2390 1289 1841 1845.97 10.16 0 266 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 479 -4.29 0.17 12 0.08 -430.00 11122.00 2815 20240402 -34.46 1746 20241209 5.67 1930 -4.40 20250120 1781 3.59 20250403 2715 -32.04 20240415 1746 5.67 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
5 20250414 130137 57 100.00 KOSPI 운송장비·부품 N N N N N 1848 7 2 0.38 35228639 19084 218.50 1841 1855 1841 2390 1289 1841 1845.98 10.16 0 250 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 480 -4.30 0.17 12 0.07 -430.00 11122.00 2815 20240402 -34.35 1746 20241209 5.84 1930 -4.25 20250120 1781 3.76 20250403 2715 -31.93 20240415 1746 5.84 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
6 20250414 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 13 2 0.71 29308334 15879 181.81 1841 1855 1841 2390 1289 1841 1845.73 10.16 0 250 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 481 -4.31 0.17 12 0.06 -430.00 11122.00 2815 20240402 -34.14 1746 20241209 6.19 1930 -3.94 20250120 1781 4.10 20250403 2715 -31.71 20240415 1746 6.19 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
7 20250414 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 11 2 0.60 18179948 9859 112.88 1841 1852 1841 2390 1289 1841 1844.00 10.16 0 142 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 481 -4.31 0.17 12 0.04 -430.00 11122.00 2815 20240402 -34.21 1746 20241209 6.07 1930 -4.04 20250120 1781 3.99 20250403 2715 -31.79 20240415 1746 6.07 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
8 20250414 100137 57 100.00 KOSPI 운송장비·부품 N N N N N 1851 10 2 0.54 17954014 9737 111.48 1841 1851 1841 2390 1289 1841 1843.90 10.16 0 140 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 480 -4.30 0.17 12 0.04 -430.00 11122.00 2815 20240402 -34.25 1746 20241209 6.01 1930 -4.09 20250120 1781 3.93 20250403 2715 -31.82 20240415 1746 6.01 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
9 20250414 090137 57 100.00 KOSPI 운송장비·부품 N N N N N 1841 0 3 0.00 386610 210 2.40 1841 1841 1841 2390 1289 1841 1841.00 10.16 0 0 1845 1843 1839 1837 1833 1844 1838 130 549 500 1320 1 1 25947500 478 -4.28 0.17 12 0.00 -430.00 11122.00 2815 20240402 -34.60 1746 20241209 5.44 1930 -4.61 20250120 1781 3.37 20250403 2715 -32.19 20240415 1746 5.44 20241209 0.49 Y 002920 500 129 억 2635576 N N 0 N 00 N
10 20250411 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 1841 2 2 0.11 16000151 8704 11.95 1839 1841 1835 2390 1288 1839 1838.25 10.16 0 234 1871 1854 1841 1824 1811 1848 1818 130 551 500 1320 1 1 25947500 478 -4.28 0.17 12 0.03 -430.00 11122.00 2825 20240401 -34.83 1746 20241209 5.44 1930 -4.61 20250120 1781 3.37 20250403 2715 -32.19 20240415 1746 5.44 20241209 0.49 Y 002920 500 129 억 2635323 N N 19 N 00 N
11 20250411 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 1838 -1 5 -0.05 15510447 8438 11.59 1839 1841 1835 2390 1288 1839 1838.17 10.16 0 332 1871 1854 1841 1824 1811 1848 1818 130 551 500 1320 1 1 25947500 477 -4.27 0.17 12 0.03 -430.00 11122.00 2825 20240401 -34.94 1746 20241209 5.27 1930 -4.77 20250120 1781 3.20 20250403 2715 -32.30 20240415 1746 5.27 20241209 0.49 Y 002920 500 129 억 2635323 N N 19 N 00 N
12 20250411 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 1837 -2 5 -0.11 11321661 6159 8.46 1839 1841 1835 2390 1288 1839 1838.23 10.16 0 164 1871 1854 1841 1824 1811 1848 1818 130 551 500 1320 1 1 25947500 477 -4.27 0.17 12 0.02 -430.00 11122.00 2825 20240401 -34.97 1746 20241209 5.21 1930 -4.82 20250120 1781 3.14 20250403 2715 -32.34 20240415 1746 5.21 20241209 0.49 Y 002920 500 129 억 2635323 N N 19 N 00 N