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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1879,-21,5,-1.11,359774501,192587,228.91,1894,1894,1853,2470,1330,1900,1868.11,8.92,0,-6800,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,488,5.00,0.16,12,0.74,376.00,11510.00,3025,20240206,-37.88,1746,20241209,7.62,1930,-2.64,20250120,1800,4.39,20250102,3015,-37.68,20240219,1746,7.62,20241209,0.48,N,002920,500,129 억,,2313598,N,N,105,N,00,N
20250212,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,-42,5,-2.21,353397348,189169,224.85,1894,1894,1853,2470,1330,1900,1868.16,8.92,0,-6490,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,482,4.94,0.16,12,0.73,376.00,11510.00,3025,20240206,-38.58,1746,20241209,6.41,1930,-3.73,20250120,1800,3.22,20250102,3015,-38.37,20240219,1746,6.41,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,140137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,-41,5,-2.16,337247330,180484,214.52,1894,1894,1853,2470,1330,1900,1868.57,8.92,0,-5414,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,482,4.94,0.16,12,0.70,376.00,11510.00,3025,20240206,-38.55,1746,20241209,6.47,1930,-3.68,20250120,1800,3.28,20250102,3015,-38.34,20240219,1746,6.47,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,-36,5,-1.89,250560263,134062,159.35,1894,1894,1853,2470,1330,1900,1868.99,8.92,0,-4084,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,484,4.96,0.16,12,0.52,376.00,11510.00,3025,20240206,-38.38,1746,20241209,6.76,1930,-3.42,20250120,1800,3.56,20250102,3015,-38.18,20240219,1746,6.76,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,120137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1853,-47,5,-2.47,74236708,39865,47.38,1894,1894,1853,2470,1330,1900,1862.20,8.92,0,-3879,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,481,4.93,0.16,12,0.15,376.00,11510.00,3025,20240206,-38.74,1746,20241209,6.13,1930,-3.99,20250120,1800,2.94,20250102,3015,-38.54,20240219,1746,6.13,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,110138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1854,-46,5,-2.42,56594940,30367,36.09,1894,1894,1854,2470,1330,1900,1863.70,8.92,0,-2137,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,481,4.93,0.16,12,0.12,376.00,11510.00,3025,20240206,-38.71,1746,20241209,6.19,1930,-3.94,20250120,1800,3.00,20250102,3015,-38.51,20240219,1746,6.19,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,100138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1859,-41,5,-2.16,39297114,21048,25.02,1894,1894,1859,2470,1330,1900,1867.02,8.92,0,-734,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,482,4.94,0.16,12,0.08,376.00,11510.00,3025,20240206,-38.55,1746,20241209,6.47,1930,-3.68,20250120,1800,3.28,20250102,3015,-38.34,20240219,1746,6.47,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250212,090138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1894,-6,5,-0.32,1632628,862,1.02,1894,1894,1894,2470,1330,1900,1894.00,8.92,0,-129,1932,1916,1884,1868,1836,1924,1876,130,570,500,1360,1,1,25947500,491,5.04,0.16,12,0.00,376.00,11510.00,3025,20240206,-37.39,1746,20241209,8.48,1930,-1.87,20250120,1800,5.22,20250102,3015,-37.18,20240219,1746,8.48,20241209,0.48,N,002920,500,129 억,,2313598,N,N,0,N,00,N
20250211,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,35,2,1.88,157137327,84132,103.94,1865,1900,1852,2420,1306,1865,1867.63,8.92,0,-8605,1898,1881,1867,1850,1836,1890,1859,130,555,500,1340,1,1,25947500,493,5.05,0.17,12,0.32,376.00,11510.00,3025,20240206,-37.19,1746,20241209,8.82,1930,-1.55,20250120,1800,5.56,20250102,3015,-36.98,20240219,1746,8.82,20241209,0.48,N,002920,500,129 억,,2314488,N,N,0,N,00,N
20250211,150137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-5,5,-0.27,143976122,77088,95.24,1865,1890,1852,2420,1306,1865,1867.69,8.92,0,-8549,1898,1881,1867,1850,1836,1890,1859,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.30,376.00,11510.00,3025,20240206,-38.51,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3015,-38.31,20240219,1746,6.53,20241209,0.48,N,002920,500,129 억,,2314488,N,N,0,N,00,N
20250211,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,-4,5,-0.21,136738195,73197,90.43,1865,1890,1852,2420,1306,1865,1868.08,8.92,0,-8546,1898,1881,1867,1850,1836,1890,1859,130,555,500,1340,1,1,25947500,483,4.95,0.16,12,0.28,376.00,11510.00,3025,20240206,-38.48,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,3015,-38.28,20240219,1746,6.59,20241209,0.48,N,002920,500,129 억,,2314488,N,N,0,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 20250212 160137 57 100.00 KOSPI 운송장비·부품 N N N N N 1879 -21 5 -1.11 359774501 192587 228.91 1894 1894 1853 2470 1330 1900 1868.11 8.92 0 -6800 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 488 5.00 0.16 12 0.74 376.00 11510.00 3025 20240206 -37.88 1746 20241209 7.62 1930 -2.64 20250120 1800 4.39 20250102 3015 -37.68 20240219 1746 7.62 20241209 0.48 N 002920 500 129 억 2313598 N N 105 N 00 N
3 20250212 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 1858 -42 5 -2.21 353397348 189169 224.85 1894 1894 1853 2470 1330 1900 1868.16 8.92 0 -6490 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 482 4.94 0.16 12 0.73 376.00 11510.00 3025 20240206 -38.58 1746 20241209 6.41 1930 -3.73 20250120 1800 3.22 20250102 3015 -38.37 20240219 1746 6.41 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
4 20250212 140137 57 100.00 KOSPI 운송장비·부품 N N N N N 1859 -41 5 -2.16 337247330 180484 214.52 1894 1894 1853 2470 1330 1900 1868.57 8.92 0 -5414 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 482 4.94 0.16 12 0.70 376.00 11510.00 3025 20240206 -38.55 1746 20241209 6.47 1930 -3.68 20250120 1800 3.28 20250102 3015 -38.34 20240219 1746 6.47 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
5 20250212 130138 57 100.00 KOSPI 운송장비·부품 N N N N N 1864 -36 5 -1.89 250560263 134062 159.35 1894 1894 1853 2470 1330 1900 1868.99 8.92 0 -4084 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 484 4.96 0.16 12 0.52 376.00 11510.00 3025 20240206 -38.38 1746 20241209 6.76 1930 -3.42 20250120 1800 3.56 20250102 3015 -38.18 20240219 1746 6.76 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
6 20250212 120137 57 100.00 KOSPI 운송장비·부품 N N N N N 1853 -47 5 -2.47 74236708 39865 47.38 1894 1894 1853 2470 1330 1900 1862.20 8.92 0 -3879 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 481 4.93 0.16 12 0.15 376.00 11510.00 3025 20240206 -38.74 1746 20241209 6.13 1930 -3.99 20250120 1800 2.94 20250102 3015 -38.54 20240219 1746 6.13 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
7 20250212 110138 57 100.00 KOSPI 운송장비·부품 N N N N N 1854 -46 5 -2.42 56594940 30367 36.09 1894 1894 1854 2470 1330 1900 1863.70 8.92 0 -2137 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 481 4.93 0.16 12 0.12 376.00 11510.00 3025 20240206 -38.71 1746 20241209 6.19 1930 -3.94 20250120 1800 3.00 20250102 3015 -38.51 20240219 1746 6.19 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
8 20250212 100138 57 100.00 KOSPI 운송장비·부품 N N N N N 1859 -41 5 -2.16 39297114 21048 25.02 1894 1894 1859 2470 1330 1900 1867.02 8.92 0 -734 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 482 4.94 0.16 12 0.08 376.00 11510.00 3025 20240206 -38.55 1746 20241209 6.47 1930 -3.68 20250120 1800 3.28 20250102 3015 -38.34 20240219 1746 6.47 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
9 20250212 090138 57 100.00 KOSPI 운송장비·부품 N N N N N 1894 -6 5 -0.32 1632628 862 1.02 1894 1894 1894 2470 1330 1900 1894.00 8.92 0 -129 1932 1916 1884 1868 1836 1924 1876 130 570 500 1360 1 1 25947500 491 5.04 0.16 12 0.00 376.00 11510.00 3025 20240206 -37.39 1746 20241209 8.48 1930 -1.87 20250120 1800 5.22 20250102 3015 -37.18 20240219 1746 8.48 20241209 0.48 N 002920 500 129 억 2313598 N N 0 N 00 N
10 20250211 160137 57 100.00 KOSPI 운송장비·부품 N N N N N 1900 35 2 1.88 157137327 84132 103.94 1865 1900 1852 2420 1306 1865 1867.63 8.92 0 -8605 1898 1881 1867 1850 1836 1890 1859 130 555 500 1340 1 1 25947500 493 5.05 0.17 12 0.32 376.00 11510.00 3025 20240206 -37.19 1746 20241209 8.82 1930 -1.55 20250120 1800 5.56 20250102 3015 -36.98 20240219 1746 8.82 20241209 0.48 N 002920 500 129 억 2314488 N N 0 N 00 N
11 20250211 150137 57 100.00 KOSPI 운송장비·부품 N N N N N 1860 -5 5 -0.27 143976122 77088 95.24 1865 1890 1852 2420 1306 1865 1867.69 8.92 0 -8549 1898 1881 1867 1850 1836 1890 1859 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.30 376.00 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 0.48 N 002920 500 129 억 2314488 N N 0 N 00 N
12 20250211 140138 57 100.00 KOSPI 운송장비·부품 N N N N N 1861 -4 5 -0.21 136738195 73197 90.43 1865 1890 1852 2420 1306 1865 1868.08 8.92 0 -8546 1898 1881 1867 1850 1836 1890 1859 130 555 500 1340 1 1 25947500 483 4.95 0.16 12 0.28 376.00 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 0.48 N 002920 500 129 억 2314488 N N 0 N 00 N