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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,-4,5,-0.21,80062988,43034,99.44,1865,1865,1857,2420,1306,1865,1860.46,8.91,0,-103,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.17,376.00,11510.00,3025,20240206,-38.48,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,3015,-38.28,20240219,1746,6.59,20241209,0.49,N,002920,500,129 억,,2313157,N,N,25,N,00,N
20250219,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,-4,5,-0.21,76193969,40955,94.64,1865,1865,1857,2420,1306,1865,1860.43,8.91,0,-71,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.16,376.00,11510.00,3025,20240206,-38.48,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,3015,-38.28,20240219,1746,6.59,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1862,-3,5,-0.16,57933889,31140,71.96,1865,1865,1857,2420,1306,1865,1860.43,8.91,0,-71,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.12,376.00,11510.00,3025,20240206,-38.45,1746,20241209,6.64,1930,-3.52,20250120,1800,3.44,20250102,3015,-38.24,20240219,1746,6.64,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,130139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1862,-3,5,-0.16,57136647,30712,70.97,1865,1865,1857,2420,1306,1865,1860.40,8.91,0,-84,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.12,376.00,11510.00,3025,20240206,-38.45,1746,20241209,6.64,1930,-3.52,20250120,1800,3.44,20250102,3015,-38.24,20240219,1746,6.64,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,120139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-5,5,-0.27,36806049,19785,45.72,1865,1865,1857,2420,1306,1865,1860.30,8.91,0,-134,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.08,376.00,11510.00,3025,20240206,-38.51,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3015,-38.31,20240219,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-5,5,-0.27,23835631,12807,29.59,1865,1865,1860,2420,1306,1865,1861.14,8.91,0,-134,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.05,376.00,11510.00,3025,20240206,-38.51,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3015,-38.31,20240219,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,0,3,0.00,8939063,4801,11.09,1865,1865,1860,2420,1306,1865,1861.92,8.91,0,-134,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,484,4.96,0.16,12,0.02,376.00,11510.00,3025,20240206,-38.35,1746,20241209,6.82,1930,-3.37,20250120,1800,3.61,20250102,3015,-38.14,20240219,1746,6.82,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250219,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,0,3,0.00,542715,291,0.67,1865,1865,1865,2420,1306,1865,1865.00,8.91,0,-43,1909,1887,1874,1852,1839,1882,1847,130,555,500,1340,1,1,25947500,484,4.96,0.16,12,0.00,376.00,11510.00,3025,20240206,-38.35,1746,20241209,6.82,1930,-3.37,20250120,1800,3.61,20250102,3015,-38.14,20240219,1746,6.82,20241209,0.49,N,002920,500,129 억,,2313157,N,N,0,N,00,N
20250218,160138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,0,3,0.00,80939174,43275,119.16,1865,1896,1861,2420,1306,1865,1870.34,8.92,0,-253,1886,1875,1868,1857,1850,1872,1854,130,555,500,1340,1,1,25947500,484,4.96,0.16,12,0.17,376.00,11510.00,3025,20240206,-38.35,1746,20241209,6.82,1930,-3.37,20250120,1800,3.61,20250102,3015,-38.14,20240219,1746,6.82,20241209,0.49,N,002920,500,129 억,,2313444,N,N,10,N,00,N
20250218,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1865,0,3,0.00,77283438,41315,113.77,1865,1896,1861,2420,1306,1865,1870.59,8.92,0,-256,1886,1875,1868,1857,1850,1872,1854,130,555,500,1340,1,1,25947500,484,4.96,0.16,12,0.16,376.00,11510.00,3025,20240206,-38.35,1746,20241209,6.82,1930,-3.37,20250120,1800,3.61,20250102,3015,-38.14,20240219,1746,6.82,20241209,0.49,N,002920,500,129 억,,2313444,N,N,10,N,00,N
20250218,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1863,-2,5,-0.11,76577211,40936,112.72,1865,1896,1861,2420,1306,1865,1870.66,8.92,0,-267,1886,1875,1868,1857,1850,1872,1854,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.16,376.00,11510.00,3025,20240206,-38.41,1746,20241209,6.70,1930,-3.47,20250120,1800,3.50,20250102,3015,-38.21,20240219,1746,6.70,20241209,0.49,N,002920,500,129 억,,2313444,N,N,10,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 20250219 160139 57 100.00 KOSPI 운송장비·부품 N N N N N 1861 -4 5 -0.21 80062988 43034 99.44 1865 1865 1857 2420 1306 1865 1860.46 8.91 0 -103 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.17 376.00 11510.00 3025 20240206 -38.48 1746 20241209 6.59 1930 -3.58 20250120 1800 3.39 20250102 3015 -38.28 20240219 1746 6.59 20241209 0.49 N 002920 500 129 억 2313157 N N 25 N 00 N
3 20250219 150140 57 100.00 KOSPI 운송장비·부품 N N N N N 1861 -4 5 -0.21 76193969 40955 94.64 1865 1865 1857 2420 1306 1865 1860.43 8.91 0 -71 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.16 376.00 11510.00 3025 20240206 -38.48 1746 20241209 6.59 1930 -3.58 20250120 1800 3.39 20250102 3015 -38.28 20240219 1746 6.59 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
4 20250219 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 1862 -3 5 -0.16 57933889 31140 71.96 1865 1865 1857 2420 1306 1865 1860.43 8.91 0 -71 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.12 376.00 11510.00 3025 20240206 -38.45 1746 20241209 6.64 1930 -3.52 20250120 1800 3.44 20250102 3015 -38.24 20240219 1746 6.64 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
5 20250219 130139 57 100.00 KOSPI 운송장비·부품 N N N N N 1862 -3 5 -0.16 57136647 30712 70.97 1865 1865 1857 2420 1306 1865 1860.40 8.91 0 -84 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.12 376.00 11510.00 3025 20240206 -38.45 1746 20241209 6.64 1930 -3.52 20250120 1800 3.44 20250102 3015 -38.24 20240219 1746 6.64 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
6 20250219 120139 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 -5 5 -0.27 36806049 19785 45.72 1865 1865 1857 2420 1306 1865 1860.30 8.91 0 -134 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.08 376.00 11510.00 3025 20240206 -38.51 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3015 -38.31 20240219 1746 6.53 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
7 20250219 110139 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 -5 5 -0.27 23835631 12807 29.59 1865 1865 1860 2420 1306 1865 1861.14 8.91 0 -134 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.05 376.00 11510.00 3025 20240206 -38.51 1746 20241209 6.53 1930 -3.63 20250120 1800 3.33 20250102 3015 -38.31 20240219 1746 6.53 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
8 20250219 100139 57 100.00 KOSPI 운송장비·부품 N N N N N 1865 0 3 0.00 8939063 4801 11.09 1865 1865 1860 2420 1306 1865 1861.92 8.91 0 -134 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 484 4.96 0.16 12 0.02 376.00 11510.00 3025 20240206 -38.35 1746 20241209 6.82 1930 -3.37 20250120 1800 3.61 20250102 3015 -38.14 20240219 1746 6.82 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
9 20250219 090139 57 100.00 KOSPI 운송장비·부품 N N N N N 1865 0 3 0.00 542715 291 0.67 1865 1865 1865 2420 1306 1865 1865.00 8.91 0 -43 1909 1887 1874 1852 1839 1882 1847 130 555 500 1340 1 1 25947500 484 4.96 0.16 12 0.00 376.00 11510.00 3025 20240206 -38.35 1746 20241209 6.82 1930 -3.37 20250120 1800 3.61 20250102 3015 -38.14 20240219 1746 6.82 20241209 0.49 N 002920 500 129 억 2313157 N N 0 N 00 N
10 20250218 160138 57 100.00 KOSPI 운송장비·부품 N N N N N 1865 0 3 0.00 80939174 43275 119.16 1865 1896 1861 2420 1306 1865 1870.34 8.92 0 -253 1886 1875 1868 1857 1850 1872 1854 130 555 500 1340 1 1 25947500 484 4.96 0.16 12 0.17 376.00 11510.00 3025 20240206 -38.35 1746 20241209 6.82 1930 -3.37 20250120 1800 3.61 20250102 3015 -38.14 20240219 1746 6.82 20241209 0.49 N 002920 500 129 억 2313444 N N 10 N 00 N
11 20250218 150139 57 100.00 KOSPI 운송장비·부품 N N N N N 1865 0 3 0.00 77283438 41315 113.77 1865 1896 1861 2420 1306 1865 1870.59 8.92 0 -256 1886 1875 1868 1857 1850 1872 1854 130 555 500 1340 1 1 25947500 484 4.96 0.16 12 0.16 376.00 11510.00 3025 20240206 -38.35 1746 20241209 6.82 1930 -3.37 20250120 1800 3.61 20250102 3015 -38.14 20240219 1746 6.82 20241209 0.49 N 002920 500 129 억 2313444 N N 10 N 00 N
12 20250218 140139 57 100.00 KOSPI 운송장비·부품 N N N N N 1863 -2 5 -0.11 76577211 40936 112.72 1865 1896 1861 2420 1306 1865 1870.66 8.92 0 -267 1886 1875 1868 1857 1850 1872 1854 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.16 376.00 11510.00 3025 20240206 -38.41 1746 20241209 6.70 1930 -3.47 20250120 1800 3.50 20250102 3015 -38.21 20240219 1746 6.70 20241209 0.49 N 002920 500 129 억 2313444 N N 10 N 00 N