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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,1304957249,462285,127.32,2820,2870,2775,3620,1950,2785,2823.00,2.30,0,38499,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1026,1397.50,1.04,12,1.26,2.00,2698.00,3815,20241206,-26.74,1800,20240411,55.28,3410,-18.04,20250224,2460,13.62,20250102,3815,-26.74,20241206,1800,55.28,20240411,1.72,N,004100,500,183 억,,842567,N,N,31,N,00,N
20250318,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,1207687599,427445,117.73,2820,2870,2775,3620,1950,2785,2825.36,2.30,0,43884,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1028,1400.00,1.04,12,1.16,2.00,2698.00,3815,20241206,-26.61,1800,20240411,55.56,3410,-17.89,20250224,2460,13.82,20250102,3815,-26.61,20241206,1800,55.56,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,140153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,35,2,1.26,1000771234,353671,97.41,2820,2870,2775,3620,1950,2785,2829.67,2.30,0,48668,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1035,1410.00,1.05,12,0.96,2.00,2698.00,3815,20241206,-26.08,1800,20240411,56.67,3410,-17.30,20250224,2460,14.63,20250102,3815,-26.08,20241206,1800,56.67,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,130153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,40,2,1.44,731908794,258267,71.13,2820,2870,2775,3620,1950,2785,2833.92,2.30,0,18235,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1037,1412.50,1.05,12,0.70,2.00,2698.00,3815,20241206,-25.95,1800,20240411,56.94,3410,-17.16,20250224,2460,14.84,20250102,3815,-25.95,20241206,1800,56.94,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,120153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,60,2,2.15,671536655,236995,65.27,2820,2870,2775,3620,1950,2785,2833.55,2.30,0,19190,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1044,1422.50,1.05,12,0.65,2.00,2698.00,3815,20241206,-25.43,1800,20240411,58.06,3410,-16.57,20250224,2460,15.65,20250102,3815,-25.43,20241206,1800,58.06,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,110153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,45,2,1.62,604189735,213353,58.76,2820,2870,2775,3620,1950,2785,2831.88,2.30,0,13479,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1039,1415.00,1.05,12,0.58,2.00,2698.00,3815,20241206,-25.82,1800,20240411,57.22,3410,-17.01,20250224,2460,15.04,20250102,3815,-25.82,20241206,1800,57.22,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,100154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,55,2,1.97,260659585,93073,25.63,2820,2840,2775,3620,1950,2785,2800.59,2.30,0,9269,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1042,1420.00,1.05,12,0.25,2.00,2698.00,3815,20241206,-25.56,1800,20240411,57.78,3410,-16.72,20250224,2460,15.45,20250102,3815,-25.56,20241206,1800,57.78,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250318,090154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,25,2,0.90,3725940,1322,0.36,2820,2820,2810,3620,1950,2785,2818.41,2.30,0,-632,2861,2822,2766,2727,2671,2842,2747,184,835,500,2000,5,1,36700000,1031,1405.00,1.04,12,0.00,2.00,2698.00,3815,20241206,-26.34,1800,20240411,56.11,3410,-17.60,20250224,2460,14.23,20250102,3815,-26.34,20241206,1800,56.11,20240411,1.72,N,004100,500,183 억,,842567,N,N,10,N,00,N
20250317,160154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,55,2,2.01,954232916,345890,111.34,2740,2805,2710,3545,1915,2730,2758.71,2.28,0,8427,2790,2760,2730,2700,2670,2775,2715,184,815,500,1960,5,1,36700000,1022,1392.50,1.03,12,0.94,2.00,2698.00,3815,20241206,-27.00,1800,20240411,54.72,3410,-18.33,20250224,2460,13.21,20250102,3815,-27.00,20241206,1800,54.72,20240411,1.82,N,004100,500,183 억,,835126,N,N,10,N,00,N
20250317,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,65,2,2.38,887470351,321933,103.63,2740,2800,2710,3545,1915,2730,2756.78,2.28,0,6472,2790,2760,2730,2700,2670,2775,2715,184,815,500,1960,5,1,36700000,1026,1397.50,1.04,12,0.88,2.00,2698.00,3815,20241206,-26.74,1800,20240411,55.28,3410,-18.04,20250224,2460,13.62,20250102,3815,-26.74,20241206,1800,55.28,20240411,1.82,N,004100,500,183 억,,835126,N,N,11,N,00,N
20250317,140153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,30,2,1.10,809836509,294110,94.68,2740,2790,2710,3545,1915,2730,2753.60,2.28,0,1679,2790,2760,2730,2700,2670,2775,2715,184,815,500,1960,5,1,36700000,1013,1380.00,1.02,12,0.80,2.00,2698.00,3815,20241206,-27.65,1800,20240411,53.33,3410,-19.06,20250224,2460,12.20,20250102,3815,-27.65,20241206,1800,53.33,20240411,1.82,N,004100,500,183 억,,835126,N,N,11,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 20250318 160154 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 10 2 0.36 1304957249 462285 127.32 2820 2870 2775 3620 1950 2785 2823.00 2.30 0 38499 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1026 1397.50 1.04 12 1.26 2.00 2698.00 3815 20241206 -26.74 1800 20240411 55.28 3410 -18.04 20250224 2460 13.62 20250102 3815 -26.74 20241206 1800 55.28 20240411 1.72 N 004100 500 183 억 842567 N N 31 N 00 N
3 20250318 150154 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 15 2 0.54 1207687599 427445 117.73 2820 2870 2775 3620 1950 2785 2825.36 2.30 0 43884 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1028 1400.00 1.04 12 1.16 2.00 2698.00 3815 20241206 -26.61 1800 20240411 55.56 3410 -17.89 20250224 2460 13.82 20250102 3815 -26.61 20241206 1800 55.56 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
4 20250318 140153 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 35 2 1.26 1000771234 353671 97.41 2820 2870 2775 3620 1950 2785 2829.67 2.30 0 48668 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1035 1410.00 1.05 12 0.96 2.00 2698.00 3815 20241206 -26.08 1800 20240411 56.67 3410 -17.30 20250224 2460 14.63 20250102 3815 -26.08 20241206 1800 56.67 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
5 20250318 130153 57 100.00 KOSPI 운송장비·부품 N N N N N 2825 40 2 1.44 731908794 258267 71.13 2820 2870 2775 3620 1950 2785 2833.92 2.30 0 18235 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1037 1412.50 1.05 12 0.70 2.00 2698.00 3815 20241206 -25.95 1800 20240411 56.94 3410 -17.16 20250224 2460 14.84 20250102 3815 -25.95 20241206 1800 56.94 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
6 20250318 120153 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 60 2 2.15 671536655 236995 65.27 2820 2870 2775 3620 1950 2785 2833.55 2.30 0 19190 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1044 1422.50 1.05 12 0.65 2.00 2698.00 3815 20241206 -25.43 1800 20240411 58.06 3410 -16.57 20250224 2460 15.65 20250102 3815 -25.43 20241206 1800 58.06 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
7 20250318 110153 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 45 2 1.62 604189735 213353 58.76 2820 2870 2775 3620 1950 2785 2831.88 2.30 0 13479 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1039 1415.00 1.05 12 0.58 2.00 2698.00 3815 20241206 -25.82 1800 20240411 57.22 3410 -17.01 20250224 2460 15.04 20250102 3815 -25.82 20241206 1800 57.22 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
8 20250318 100154 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 55 2 1.97 260659585 93073 25.63 2820 2840 2775 3620 1950 2785 2800.59 2.30 0 9269 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1042 1420.00 1.05 12 0.25 2.00 2698.00 3815 20241206 -25.56 1800 20240411 57.78 3410 -16.72 20250224 2460 15.45 20250102 3815 -25.56 20241206 1800 57.78 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
9 20250318 090154 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 25 2 0.90 3725940 1322 0.36 2820 2820 2810 3620 1950 2785 2818.41 2.30 0 -632 2861 2822 2766 2727 2671 2842 2747 184 835 500 2000 5 1 36700000 1031 1405.00 1.04 12 0.00 2.00 2698.00 3815 20241206 -26.34 1800 20240411 56.11 3410 -17.60 20250224 2460 14.23 20250102 3815 -26.34 20241206 1800 56.11 20240411 1.72 N 004100 500 183 억 842567 N N 10 N 00 N
10 20250317 160154 57 100.00 KOSPI 운송장비·부품 N N N N N 2785 55 2 2.01 954232916 345890 111.34 2740 2805 2710 3545 1915 2730 2758.71 2.28 0 8427 2790 2760 2730 2700 2670 2775 2715 184 815 500 1960 5 1 36700000 1022 1392.50 1.03 12 0.94 2.00 2698.00 3815 20241206 -27.00 1800 20240411 54.72 3410 -18.33 20250224 2460 13.21 20250102 3815 -27.00 20241206 1800 54.72 20240411 1.82 N 004100 500 183 억 835126 N N 10 N 00 N
11 20250317 150154 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 65 2 2.38 887470351 321933 103.63 2740 2800 2710 3545 1915 2730 2756.78 2.28 0 6472 2790 2760 2730 2700 2670 2775 2715 184 815 500 1960 5 1 36700000 1026 1397.50 1.04 12 0.88 2.00 2698.00 3815 20241206 -26.74 1800 20240411 55.28 3410 -18.04 20250224 2460 13.62 20250102 3815 -26.74 20241206 1800 55.28 20240411 1.82 N 004100 500 183 억 835126 N N 11 N 00 N
12 20250317 140153 57 100.00 KOSPI 운송장비·부품 N N N N N 2760 30 2 1.10 809836509 294110 94.68 2740 2790 2710 3545 1915 2730 2753.60 2.28 0 1679 2790 2760 2730 2700 2670 2775 2715 184 815 500 1960 5 1 36700000 1013 1380.00 1.02 12 0.80 2.00 2698.00 3815 20241206 -27.65 1800 20240411 53.33 3410 -19.06 20250224 2460 12.20 20250102 3815 -27.65 20241206 1800 53.33 20240411 1.82 N 004100 500 183 억 835126 N N 11 N 00 N