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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002920/price/prices-20250301.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
20250306,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23915809,12886,48.03,1852,1861,1852,2405,1297,1852,1855.95,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,4,N,00,N
20250306,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23880507,12867,47.96,1852,1861,1852,2405,1297,1852,1855.95,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,23233923,12519,46.67,1852,1861,1852,2405,1297,1852,1855.89,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,2,2,0.11,23096584,12445,46.39,1852,1861,1852,2405,1297,1852,1855.89,8.92,0,-5,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,481,4.93,0.16,12,0.05,376.00,11510.00,3000,20240222,-38.20,1746,20241209,6.19,1930,-3.94,20250120,1800,3.00,20250102,2900,-36.07,20240306,1746,6.19,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,2,2,0.11,13925729,7503,27.97,1852,1861,1852,2405,1297,1852,1856.02,8.92,0,18,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,481,4.93,0.16,12,0.03,376.00,11510.00,3000,20240222,-38.20,1746,20241209,6.19,1930,-3.94,20250120,1800,3.00,20250102,2900,-36.07,20240306,1746,6.19,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,6,2,0.32,13304633,7168,26.72,1852,1861,1852,2405,1297,1852,1856.12,8.92,0,18,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.03,376.00,11510.00,3000,20240222,-38.07,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,2900,-35.93,20240306,1746,6.41,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,100137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,7,2,0.38,13056175,7034,26.22,1852,1861,1852,2405,1297,1852,1856.15,8.92,0,18,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,482,4.94,0.16,12,0.03,376.00,11510.00,3000,20240222,-38.03,1746,20241209,6.47,1930,-3.68,20250120,1800,3.28,20250102,2900,-35.90,20240306,1746,6.47,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250306,090137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,0,3,0.00,53708,29,0.11,1852,1852,1852,2405,1297,1852,1852.00,8.92,0,0,1870,1861,1855,1846,1840,1858,1843,130,553,500,1330,1,1,25947500,481,4.93,0.16,12,0.00,376.00,11510.00,3000,20240222,-38.27,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2900,-36.14,20240306,1746,6.07,20241209,0.52,N,002920,500,129 억,,2313294,N,N,11,N,00,N
20250305,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-9,5,-0.48,49705967,26827,237.72,1864,1864,1849,2415,1303,1861,1852.83,8.91,0,618,1871,1866,1856,1851,1841,1868,1853,130,554,500,1330,1,1,25947500,481,4.93,0.16,12,0.10,376.00,11510.00,3000,20240221,-38.27,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2900,-36.14,20240305,1746,6.07,20241209,0.53,N,002920,500,129 억,,2312693,N,N,11,N,00,N
20250305,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-9,5,-0.48,47138171,25440,225.43,1864,1864,1849,2415,1303,1861,1852.92,8.91,0,697,1871,1866,1856,1851,1841,1868,1853,130,554,500,1330,1,1,25947500,481,4.93,0.16,12,0.10,376.00,11510.00,3000,20240221,-38.27,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2900,-36.14,20240305,1746,6.07,20241209,0.53,N,002920,500,129 억,,2312693,N,N,8,N,00,N
20250305,140136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1852,-9,5,-0.48,42756744,23073,204.46,1864,1864,1849,2415,1303,1861,1853.11,8.91,0,721,1871,1866,1856,1851,1841,1868,1853,130,554,500,1330,1,1,25947500,481,4.93,0.16,12,0.09,376.00,11510.00,3000,20240221,-38.27,1746,20241209,6.07,1930,-4.04,20250120,1800,2.89,20250102,2900,-36.14,20240305,1746,6.07,20241209,0.53,N,002920,500,129 억,,2312693,N,N,8,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 20250306 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 6 2 0.32 23915809 12886 48.03 1852 1861 1852 2405 1297 1852 1855.95 8.92 0 -5 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 482 4.94 0.16 12 0.05 376.00 11510.00 3000 20240222 -38.07 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 2900 -35.93 20240306 1746 6.41 20241209 0.52 N 002920 500 129 억 2313294 N N 4 N 00 N
3 20250306 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 6 2 0.32 23880507 12867 47.96 1852 1861 1852 2405 1297 1852 1855.95 8.92 0 -5 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 482 4.94 0.16 12 0.05 376.00 11510.00 3000 20240222 -38.07 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 2900 -35.93 20240306 1746 6.41 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
4 20250306 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 6 2 0.32 23233923 12519 46.67 1852 1861 1852 2405 1297 1852 1855.89 8.92 0 -5 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 482 4.94 0.16 12 0.05 376.00 11510.00 3000 20240222 -38.07 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 2900 -35.93 20240306 1746 6.41 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
5 20250306 130136 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 2 2 0.11 23096584 12445 46.39 1852 1861 1852 2405 1297 1852 1855.89 8.92 0 -5 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 481 4.93 0.16 12 0.05 376.00 11510.00 3000 20240222 -38.20 1746 20241209 6.19 1930 -3.94 20250120 1800 3.00 20250102 2900 -36.07 20240306 1746 6.19 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
6 20250306 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 2 2 0.11 13925729 7503 27.97 1852 1861 1852 2405 1297 1852 1856.02 8.92 0 18 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 481 4.93 0.16 12 0.03 376.00 11510.00 3000 20240222 -38.20 1746 20241209 6.19 1930 -3.94 20250120 1800 3.00 20250102 2900 -36.07 20240306 1746 6.19 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
7 20250306 110136 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 6 2 0.32 13304633 7168 26.72 1852 1861 1852 2405 1297 1852 1856.12 8.92 0 18 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 482 4.94 0.16 12 0.03 376.00 11510.00 3000 20240222 -38.07 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 2900 -35.93 20240306 1746 6.41 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
8 20250306 100137 57 100.00 KOSPI 운송장비·부품 N N N N N 1859 7 2 0.38 13056175 7034 26.22 1852 1861 1852 2405 1297 1852 1856.15 8.92 0 18 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 482 4.94 0.16 12 0.03 376.00 11510.00 3000 20240222 -38.03 1746 20241209 6.47 1930 -3.68 20250120 1800 3.28 20250102 2900 -35.90 20240306 1746 6.47 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
9 20250306 090137 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 0 3 0.00 53708 29 0.11 1852 1852 1852 2405 1297 1852 1852.00 8.92 0 0 1870 1861 1855 1846 1840 1858 1843 130 553 500 1330 1 1 25947500 481 4.93 0.16 12 0.00 376.00 11510.00 3000 20240222 -38.27 1746 20241209 6.07 1930 -4.04 20250120 1800 2.89 20250102 2900 -36.14 20240306 1746 6.07 20241209 0.52 N 002920 500 129 억 2313294 N N 11 N 00 N
10 20250305 160136 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 -9 5 -0.48 49705967 26827 237.72 1864 1864 1849 2415 1303 1861 1852.83 8.91 0 618 1871 1866 1856 1851 1841 1868 1853 130 554 500 1330 1 1 25947500 481 4.93 0.16 12 0.10 376.00 11510.00 3000 20240221 -38.27 1746 20241209 6.07 1930 -4.04 20250120 1800 2.89 20250102 2900 -36.14 20240305 1746 6.07 20241209 0.53 N 002920 500 129 억 2312693 N N 11 N 00 N
11 20250305 150136 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 -9 5 -0.48 47138171 25440 225.43 1864 1864 1849 2415 1303 1861 1852.92 8.91 0 697 1871 1866 1856 1851 1841 1868 1853 130 554 500 1330 1 1 25947500 481 4.93 0.16 12 0.10 376.00 11510.00 3000 20240221 -38.27 1746 20241209 6.07 1930 -4.04 20250120 1800 2.89 20250102 2900 -36.14 20240305 1746 6.07 20241209 0.53 N 002920 500 129 억 2312693 N N 8 N 00 N
12 20250305 140136 57 100.00 KOSPI 운송장비·부품 N N N N N 1852 -9 5 -0.48 42756744 23073 204.46 1864 1864 1849 2415 1303 1861 1853.11 8.91 0 721 1871 1866 1856 1851 1841 1868 1853 130 554 500 1330 1 1 25947500 481 4.93 0.16 12 0.09 376.00 11510.00 3000 20240221 -38.27 1746 20241209 6.07 1930 -4.04 20250120 1800 2.89 20250102 2900 -36.14 20240305 1746 6.07 20241209 0.53 N 002920 500 129 억 2312693 N N 8 N 00 N