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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004100/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
20250228,160157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-70,5,-2.20,2096835375,671769,157.22,3105,3210,3075,4125,2225,3175,3121.14,1.31,0,82566,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1140,1552.50,1.15,12,1.83,2.00,2698.00,3815,20241206,-18.61,1800,20240411,72.50,3410,-8.94,20250224,2460,26.22,20250102,3815,-18.61,20241206,1800,72.50,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,150158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,-65,5,-2.05,1952114585,625155,146.31,3105,3210,3075,4125,2225,3175,3122.35,1.31,0,81231,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1141,1555.00,1.15,12,1.70,2.00,2698.00,3815,20241206,-18.48,1800,20240411,72.78,3410,-8.80,20250224,2460,26.42,20250102,3815,-18.48,20241206,1800,72.78,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,140158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,-60,5,-1.89,1840233130,589215,137.90,3105,3210,3075,4125,2225,3175,3122.92,1.31,0,78741,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1143,1557.50,1.15,12,1.61,2.00,2698.00,3815,20241206,-18.35,1800,20240411,73.06,3410,-8.65,20250224,2460,26.63,20250102,3815,-18.35,20241206,1800,73.06,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,130158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,-95,5,-2.99,1772150505,567297,132.77,3105,3210,3075,4125,2225,3175,3123.57,1.31,0,82523,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1130,1540.00,1.14,12,1.55,2.00,2698.00,3815,20241206,-19.27,1800,20240411,71.11,3410,-9.68,20250224,2460,25.20,20250102,3815,-19.27,20241206,1800,71.11,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,120157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,-60,5,-1.89,1422244070,453958,106.24,3105,3210,3090,4125,2225,3175,3132.70,1.31,0,69447,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1143,1557.50,1.15,12,1.24,2.00,2698.00,3815,20241206,-18.35,1800,20240411,73.06,3410,-8.65,20250224,2460,26.63,20250102,3815,-18.35,20241206,1800,73.06,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,110157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,0,3,0.00,1076843280,344227,80.56,3105,3200,3090,4125,2225,3175,3127.87,1.31,0,50124,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1165,1587.50,1.18,12,0.94,2.00,2698.00,3815,20241206,-16.78,1800,20240411,76.39,3410,-6.89,20250224,2460,29.07,20250102,3815,-16.78,20241206,1800,76.39,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,100157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,-65,5,-2.05,821676445,262858,61.52,3105,3200,3090,4125,2225,3175,3125.35,1.31,0,26325,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1141,1555.00,1.15,12,0.72,2.00,2698.00,3815,20241206,-18.48,1800,20240411,72.78,3410,-8.80,20250224,2460,26.42,20250102,3815,-18.48,20241206,1800,72.78,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250228,090158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-55,5,-1.73,249647910,80240,18.78,3105,3155,3095,4125,2225,3175,3108.70,1.31,0,11867,3231,3202,3166,3137,3101,3217,3152,184,950,500,2280,5,1,36700000,1145,1560.00,1.16,12,0.22,2.00,2698.00,3815,20241206,-18.22,1800,20240411,73.33,3410,-8.50,20250224,2460,26.83,20250102,3815,-18.22,20241206,1800,73.33,20240411,1.92,N,004100,500,183 억,,479919,N,N,0,N,00,N
20250227,160156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,25,2,0.79,1342294605,425041,43.03,3155,3195,3130,4095,2205,3150,3157.99,1.28,0,11320,3393,3271,3203,3081,3013,3237,3047,184,945,500,2260,5,1,36700000,1165,1587.50,1.18,12,1.16,2.00,2698.00,3815,20241206,-16.78,1800,20240411,76.39,3410,-6.89,20250224,2460,29.07,20250102,3815,-16.78,20241206,1800,76.39,20240411,1.98,N,004100,500,183 억,,468699,N,N,22,N,00,N
20250227,150157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,25,2,0.79,1242253045,393450,39.83,3155,3195,3130,4095,2205,3150,3157.34,1.28,0,15055,3393,3271,3203,3081,3013,3237,3047,184,945,500,2260,5,1,36700000,1165,1587.50,1.18,12,1.07,2.00,2698.00,3815,20241206,-16.78,1800,20240411,76.39,3410,-6.89,20250224,2460,29.07,20250102,3815,-16.78,20241206,1800,76.39,20240411,1.98,N,004100,500,183 억,,468699,N,N,22,N,00,N
20250227,140157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,10,2,0.32,1146970955,363329,36.78,3155,3195,3130,4095,2205,3150,3156.84,1.28,0,14161,3393,3271,3203,3081,3013,3237,3047,184,945,500,2260,5,1,36700000,1160,1580.00,1.17,12,0.99,2.00,2698.00,3815,20241206,-17.17,1800,20240411,75.56,3410,-7.33,20250224,2460,28.46,20250102,3815,-17.17,20241206,1800,75.56,20240411,1.98,N,004100,500,183 억,,468699,N,N,22,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 20250228 160157 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 -70 5 -2.20 2096835375 671769 157.22 3105 3210 3075 4125 2225 3175 3121.14 1.31 0 82566 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1140 1552.50 1.15 12 1.83 2.00 2698.00 3815 20241206 -18.61 1800 20240411 72.50 3410 -8.94 20250224 2460 26.22 20250102 3815 -18.61 20241206 1800 72.50 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
3 20250228 150158 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 -65 5 -2.05 1952114585 625155 146.31 3105 3210 3075 4125 2225 3175 3122.35 1.31 0 81231 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1141 1555.00 1.15 12 1.70 2.00 2698.00 3815 20241206 -18.48 1800 20240411 72.78 3410 -8.80 20250224 2460 26.42 20250102 3815 -18.48 20241206 1800 72.78 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
4 20250228 140158 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 -60 5 -1.89 1840233130 589215 137.90 3105 3210 3075 4125 2225 3175 3122.92 1.31 0 78741 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1143 1557.50 1.15 12 1.61 2.00 2698.00 3815 20241206 -18.35 1800 20240411 73.06 3410 -8.65 20250224 2460 26.63 20250102 3815 -18.35 20241206 1800 73.06 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
5 20250228 130158 57 100.00 KOSPI 운송장비·부품 N N N N N 3080 -95 5 -2.99 1772150505 567297 132.77 3105 3210 3075 4125 2225 3175 3123.57 1.31 0 82523 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1130 1540.00 1.14 12 1.55 2.00 2698.00 3815 20241206 -19.27 1800 20240411 71.11 3410 -9.68 20250224 2460 25.20 20250102 3815 -19.27 20241206 1800 71.11 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
6 20250228 120157 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 -60 5 -1.89 1422244070 453958 106.24 3105 3210 3090 4125 2225 3175 3132.70 1.31 0 69447 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1143 1557.50 1.15 12 1.24 2.00 2698.00 3815 20241206 -18.35 1800 20240411 73.06 3410 -8.65 20250224 2460 26.63 20250102 3815 -18.35 20241206 1800 73.06 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
7 20250228 110157 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 0 3 0.00 1076843280 344227 80.56 3105 3200 3090 4125 2225 3175 3127.87 1.31 0 50124 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1165 1587.50 1.18 12 0.94 2.00 2698.00 3815 20241206 -16.78 1800 20240411 76.39 3410 -6.89 20250224 2460 29.07 20250102 3815 -16.78 20241206 1800 76.39 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
8 20250228 100157 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 -65 5 -2.05 821676445 262858 61.52 3105 3200 3090 4125 2225 3175 3125.35 1.31 0 26325 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1141 1555.00 1.15 12 0.72 2.00 2698.00 3815 20241206 -18.48 1800 20240411 72.78 3410 -8.80 20250224 2460 26.42 20250102 3815 -18.48 20241206 1800 72.78 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
9 20250228 090158 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 -55 5 -1.73 249647910 80240 18.78 3105 3155 3095 4125 2225 3175 3108.70 1.31 0 11867 3231 3202 3166 3137 3101 3217 3152 184 950 500 2280 5 1 36700000 1145 1560.00 1.16 12 0.22 2.00 2698.00 3815 20241206 -18.22 1800 20240411 73.33 3410 -8.50 20250224 2460 26.83 20250102 3815 -18.22 20241206 1800 73.33 20240411 1.92 N 004100 500 183 억 479919 N N 0 N 00 N
10 20250227 160156 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 25 2 0.79 1342294605 425041 43.03 3155 3195 3130 4095 2205 3150 3157.99 1.28 0 11320 3393 3271 3203 3081 3013 3237 3047 184 945 500 2260 5 1 36700000 1165 1587.50 1.18 12 1.16 2.00 2698.00 3815 20241206 -16.78 1800 20240411 76.39 3410 -6.89 20250224 2460 29.07 20250102 3815 -16.78 20241206 1800 76.39 20240411 1.98 N 004100 500 183 억 468699 N N 22 N 00 N
11 20250227 150157 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 25 2 0.79 1242253045 393450 39.83 3155 3195 3130 4095 2205 3150 3157.34 1.28 0 15055 3393 3271 3203 3081 3013 3237 3047 184 945 500 2260 5 1 36700000 1165 1587.50 1.18 12 1.07 2.00 2698.00 3815 20241206 -16.78 1800 20240411 76.39 3410 -6.89 20250224 2460 29.07 20250102 3815 -16.78 20241206 1800 76.39 20240411 1.98 N 004100 500 183 억 468699 N N 22 N 00 N
12 20250227 140157 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 10 2 0.32 1146970955 363329 36.78 3155 3195 3130 4095 2205 3150 3156.84 1.28 0 14161 3393 3271 3203 3081 3013 3237 3047 184 945 500 2260 5 1 36700000 1160 1580.00 1.17 12 0.99 2.00 2698.00 3815 20241206 -17.17 1800 20240411 75.56 3410 -7.33 20250224 2460 28.46 20250102 3815 -17.17 20241206 1800 75.56 20240411 1.98 N 004100 500 183 억 468699 N N 22 N 00 N