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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004100/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
20250312,160151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2685,5,2,0.19,727864620,268364,50.29,2680,2755,2665,3480,1880,2680,2712.42,2.26,0,6192,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,985,1342.50,1.00,12,0.73,2.00,2698.00,3815,20241206,-29.62,1800,20240411,49.17,3410,-21.26,20250224,2460,9.15,20250102,3815,-29.62,20241206,1800,49.17,20240411,1.91,N,004100,500,183 억,,830634,N,N,42,N,00,N
20250312,150153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,25,2,0.93,636755440,234542,43.95,2680,2755,2665,3480,1880,2680,2714.89,2.26,0,-6458,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,993,1352.50,1.00,12,0.64,2.00,2698.00,3815,20241206,-29.10,1800,20240411,50.28,3410,-20.67,20250224,2460,9.96,20250102,3815,-29.10,20241206,1800,50.28,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,140152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,35,2,1.31,481894330,177418,33.24,2680,2755,2665,3480,1880,2680,2716.15,2.26,0,3704,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,996,1357.50,1.01,12,0.48,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,130151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,45,2,1.68,458403115,168780,31.63,2680,2755,2665,3480,1880,2680,2715.98,2.26,0,4731,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,1000,1362.50,1.01,12,0.46,2.00,2698.00,3815,20241206,-28.57,1800,20240411,51.39,3410,-20.09,20250224,2460,10.77,20250102,3815,-28.57,20241206,1800,51.39,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,120152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2745,65,2,2.43,383973505,141636,26.54,2680,2750,2665,3480,1880,2680,2710.99,2.26,0,5501,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,1007,1372.50,1.02,12,0.39,2.00,2698.00,3815,20241206,-28.05,1800,20240411,52.50,3410,-19.50,20250224,2460,11.59,20250102,3815,-28.05,20241206,1800,52.50,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,110152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,55,2,2.05,275798879,102099,19.13,2680,2735,2665,3480,1880,2680,2701.29,2.26,0,-896,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,1004,1367.50,1.01,12,0.28,2.00,2698.00,3815,20241206,-28.31,1800,20240411,51.94,3410,-19.79,20250224,2460,11.18,20250102,3815,-28.31,20241206,1800,51.94,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,100152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,20,2,0.75,174355654,64695,12.12,2680,2720,2665,3480,1880,2680,2695.04,2.26,0,-5590,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,991,1350.00,1.00,12,0.18,2.00,2698.00,3815,20241206,-29.23,1800,20240411,50.00,3410,-20.82,20250224,2460,9.76,20250102,3815,-29.23,20241206,1800,50.00,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,090152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,20,2,0.75,12977420,4834,0.91,2680,2705,2680,3480,1880,2680,2684.61,2.26,0,1477,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,991,1350.00,1.00,12,0.01,2.00,2698.00,3815,20241206,-29.23,1800,20240411,50.00,3410,-20.82,20250224,2460,9.76,20250102,3815,-29.23,20241206,1800,50.00,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250311,160151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2680,-105,5,-3.77,1450536272,531165,67.51,2725,2805,2680,3620,1950,2785,2731.00,2.30,0,-12618,2898,2841,2763,2706,2628,2870,2735,184,835,500,2000,5,1,36700000,984,1340.00,0.99,12,1.45,2.00,2698.00,3815,20241206,-29.75,1800,20240411,48.89,3410,-21.41,20250224,2460,8.94,20250102,3815,-29.75,20241206,1800,48.89,20240411,2.04,N,004100,500,183 억,,843272,N,N,6,N,00,N
20250311,150152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2690,-95,5,-3.41,1307522671,478049,60.76,2725,2805,2687,3620,1950,2785,2735.12,2.30,0,-1407,2898,2841,2763,2706,2628,2870,2735,184,835,500,2000,5,1,36700000,987,1345.00,1.00,12,1.30,2.00,2698.00,3815,20241206,-29.49,1800,20240411,49.44,3410,-21.11,20250224,2460,9.35,20250102,3815,-29.49,20241206,1800,49.44,20240411,2.04,N,004100,500,183 억,,843272,N,N,5,N,00,N
20250311,140151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,-70,5,-2.51,1062375784,387249,49.22,2725,2805,2700,3620,1950,2785,2743.39,2.30,0,3797,2898,2841,2763,2706,2628,2870,2735,184,835,500,2000,5,1,36700000,996,1357.50,1.01,12,1.06,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,2.04,N,004100,500,183 억,,843272,N,N,5,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 20250312 160151 57 100.00 KOSPI 운송장비·부품 N N N N N 2685 5 2 0.19 727864620 268364 50.29 2680 2755 2665 3480 1880 2680 2712.42 2.26 0 6192 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 985 1342.50 1.00 12 0.73 2.00 2698.00 3815 20241206 -29.62 1800 20240411 49.17 3410 -21.26 20250224 2460 9.15 20250102 3815 -29.62 20241206 1800 49.17 20240411 1.91 N 004100 500 183 억 830634 N N 42 N 00 N
3 20250312 150153 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 25 2 0.93 636755440 234542 43.95 2680 2755 2665 3480 1880 2680 2714.89 2.26 0 -6458 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 993 1352.50 1.00 12 0.64 2.00 2698.00 3815 20241206 -29.10 1800 20240411 50.28 3410 -20.67 20250224 2460 9.96 20250102 3815 -29.10 20241206 1800 50.28 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
4 20250312 140152 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 35 2 1.31 481894330 177418 33.24 2680 2755 2665 3480 1880 2680 2716.15 2.26 0 3704 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 996 1357.50 1.01 12 0.48 2.00 2698.00 3815 20241206 -28.83 1800 20240411 50.83 3410 -20.38 20250224 2460 10.37 20250102 3815 -28.83 20241206 1800 50.83 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
5 20250312 130151 57 100.00 KOSPI 운송장비·부품 N N N N N 2725 45 2 1.68 458403115 168780 31.63 2680 2755 2665 3480 1880 2680 2715.98 2.26 0 4731 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 1000 1362.50 1.01 12 0.46 2.00 2698.00 3815 20241206 -28.57 1800 20240411 51.39 3410 -20.09 20250224 2460 10.77 20250102 3815 -28.57 20241206 1800 51.39 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
6 20250312 120152 57 100.00 KOSPI 운송장비·부품 N N N N N 2745 65 2 2.43 383973505 141636 26.54 2680 2750 2665 3480 1880 2680 2710.99 2.26 0 5501 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 1007 1372.50 1.02 12 0.39 2.00 2698.00 3815 20241206 -28.05 1800 20240411 52.50 3410 -19.50 20250224 2460 11.59 20250102 3815 -28.05 20241206 1800 52.50 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
7 20250312 110152 57 100.00 KOSPI 운송장비·부품 N N N N N 2735 55 2 2.05 275798879 102099 19.13 2680 2735 2665 3480 1880 2680 2701.29 2.26 0 -896 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 1004 1367.50 1.01 12 0.28 2.00 2698.00 3815 20241206 -28.31 1800 20240411 51.94 3410 -19.79 20250224 2460 11.18 20250102 3815 -28.31 20241206 1800 51.94 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
8 20250312 100152 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 20 2 0.75 174355654 64695 12.12 2680 2720 2665 3480 1880 2680 2695.04 2.26 0 -5590 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 991 1350.00 1.00 12 0.18 2.00 2698.00 3815 20241206 -29.23 1800 20240411 50.00 3410 -20.82 20250224 2460 9.76 20250102 3815 -29.23 20241206 1800 50.00 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
9 20250312 090152 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 20 2 0.75 12977420 4834 0.91 2680 2705 2680 3480 1880 2680 2684.61 2.26 0 1477 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 991 1350.00 1.00 12 0.01 2.00 2698.00 3815 20241206 -29.23 1800 20240411 50.00 3410 -20.82 20250224 2460 9.76 20250102 3815 -29.23 20241206 1800 50.00 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
10 20250311 160151 57 100.00 KOSPI 운송장비·부품 N N N N N 2680 -105 5 -3.77 1450536272 531165 67.51 2725 2805 2680 3620 1950 2785 2731.00 2.30 0 -12618 2898 2841 2763 2706 2628 2870 2735 184 835 500 2000 5 1 36700000 984 1340.00 0.99 12 1.45 2.00 2698.00 3815 20241206 -29.75 1800 20240411 48.89 3410 -21.41 20250224 2460 8.94 20250102 3815 -29.75 20241206 1800 48.89 20240411 2.04 N 004100 500 183 억 843272 N N 6 N 00 N
11 20250311 150152 57 100.00 KOSPI 운송장비·부품 N N N N N 2690 -95 5 -3.41 1307522671 478049 60.76 2725 2805 2687 3620 1950 2785 2735.12 2.30 0 -1407 2898 2841 2763 2706 2628 2870 2735 184 835 500 2000 5 1 36700000 987 1345.00 1.00 12 1.30 2.00 2698.00 3815 20241206 -29.49 1800 20240411 49.44 3410 -21.11 20250224 2460 9.35 20250102 3815 -29.49 20241206 1800 49.44 20240411 2.04 N 004100 500 183 억 843272 N N 5 N 00 N
12 20250311 140151 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 -70 5 -2.51 1062375784 387249 49.22 2725 2805 2700 3620 1950 2785 2743.39 2.30 0 3797 2898 2841 2763 2706 2628 2870 2735 184 835 500 2000 5 1 36700000 996 1357.50 1.01 12 1.06 2.00 2698.00 3815 20241206 -28.83 1800 20240411 50.83 3410 -20.38 20250224 2460 10.37 20250102 3815 -28.83 20241206 1800 50.83 20240411 2.04 N 004100 500 183 억 843272 N N 5 N 00 N