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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004100/price/prices-20250501.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
20250512,160148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2550,100,2,4.08,7184442894,2801134,74.27,2450,2645,2425,3185,1715,2450,2564.86,3.07,0,61921,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,936,41.80,0.93,12,7.63,61.00,2741.00,5240,20250408,-51.34,1924,20240426,32.54,5240,-51.34,20250408,2200,15.91,20250507,5240,-51.34,20250408,2200,15.91,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,1781,N,00,N
20250512,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2540,90,2,3.67,6943613639,2706393,71.75,2450,2645,2425,3185,1715,2450,2565.65,3.07,0,81107,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,932,41.64,0.93,12,7.37,61.00,2741.00,5240,20250408,-51.53,1924,20240426,32.02,5240,-51.53,20250408,2200,15.45,20250507,5240,-51.53,20250408,2200,15.45,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2580,130,2,5.31,6277926626,2445701,64.84,2450,2645,2425,3185,1715,2450,2566.94,3.07,0,87522,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,947,42.30,0.94,12,6.66,61.00,2741.00,5240,20250408,-50.76,1924,20240426,34.10,5240,-50.76,20250408,2200,17.27,20250507,5240,-50.76,20250408,2200,17.27,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,130149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2605,155,2,6.33,5817997882,2267576,60.12,2450,2645,2425,3185,1715,2450,2565.75,3.07,0,86539,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,956,42.70,0.95,12,6.18,61.00,2741.00,5240,20250408,-50.29,1924,20240426,35.40,5240,-50.29,20250408,2200,18.41,20250507,5240,-50.29,20250408,2200,18.41,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,120150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2600,150,2,6.12,4927984954,1927573,51.11,2450,2615,2425,3185,1715,2450,2556.60,3.07,0,77607,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,954,42.62,0.95,12,5.25,61.00,2741.00,5240,20250408,-50.38,1924,20240426,35.14,5240,-50.38,20250408,2200,18.18,20250507,5240,-50.38,20250408,2200,18.18,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,110149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2580,130,2,5.31,4417076862,1729732,45.86,2450,2615,2425,3185,1715,2450,2553.64,3.07,0,49819,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,947,42.30,0.94,12,4.71,61.00,2741.00,5240,20250408,-50.76,1924,20240426,34.10,5240,-50.76,20250408,2200,17.27,20250507,5240,-50.76,20250408,2200,17.27,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,100149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2575,125,2,5.10,3808555657,1493688,39.60,2450,2615,2425,3185,1715,2450,2549.79,3.07,0,-20035,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,945,42.21,0.94,12,4.07,61.00,2741.00,5240,20250408,-50.86,1924,20240426,33.84,5240,-50.86,20250408,2200,17.05,20250507,5240,-50.86,20250408,2200,17.05,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250512,090149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2465,15,2,0.61,364286760,148931,3.95,2450,2465,2425,3185,1715,2450,2446.00,3.07,0,9968,2620,2535,2435,2350,2250,2577,2392,184,735,500,1760,5,1,36700000,905,40.41,0.90,12,0.41,61.00,2741.00,5240,20250408,-52.96,1924,20240426,28.12,5240,-52.96,20250408,2200,12.05,20250507,5240,-52.96,20250408,2200,12.05,20250507,0.21,Y,004100,500,183 억,,1128095,N,N,15658,N,00,N
20250509,160148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2450,115,2,4.93,9126632538,3723696,105.43,2355,2520,2335,3035,1635,2335,2450.96,2.36,0,337957,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,899,40.16,0.89,12,10.15,61.00,2741.00,5240,20250408,-53.24,1924,20240426,27.34,5240,-53.24,20250408,2200,11.36,20250507,5240,-53.24,20250408,2200,11.36,20250507,0.25,Y,004100,500,183 억,,867034,N,N,15658,N,00,N
20250509,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2455,120,2,5.14,8669212193,3536589,100.13,2355,2520,2335,3035,1635,2335,2451.29,2.36,0,357121,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,901,40.25,0.90,12,9.64,61.00,2741.00,5240,20250408,-53.15,1924,20240426,27.60,5240,-53.15,20250408,2200,11.59,20250507,5240,-53.15,20250408,2200,11.59,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,N,00,N
20250509,140148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2485,150,2,6.42,8147531374,3324867,94.13,2355,2520,2335,3035,1635,2335,2450.48,2.36,0,342791,2441,2387,2301,2247,2161,2415,2275,184,700,500,1680,5,1,36700000,912,40.74,0.91,12,9.06,61.00,2741.00,5240,20250408,-52.58,1924,20240426,29.16,5240,-52.58,20250408,2200,12.95,20250507,5240,-52.58,20250408,2200,12.95,20250507,0.25,Y,004100,500,183 억,,867034,N,N,8703,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 20250512 160148 57 100.00 KOSPI 운송장비·부품 N N N N N 2550 100 2 4.08 7184442894 2801134 74.27 2450 2645 2425 3185 1715 2450 2564.86 3.07 0 61921 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 936 41.80 0.93 12 7.63 61.00 2741.00 5240 20250408 -51.34 1924 20240426 32.54 5240 -51.34 20250408 2200 15.91 20250507 5240 -51.34 20250408 2200 15.91 20250507 0.21 Y 004100 500 183 억 1128095 N N 1781 N 00 N
3 20250512 150149 57 100.00 KOSPI 운송장비·부품 N N N N N 2540 90 2 3.67 6943613639 2706393 71.75 2450 2645 2425 3185 1715 2450 2565.65 3.07 0 81107 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 932 41.64 0.93 12 7.37 61.00 2741.00 5240 20250408 -51.53 1924 20240426 32.02 5240 -51.53 20250408 2200 15.45 20250507 5240 -51.53 20250408 2200 15.45 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
4 20250512 140149 57 100.00 KOSPI 운송장비·부품 N N N N N 2580 130 2 5.31 6277926626 2445701 64.84 2450 2645 2425 3185 1715 2450 2566.94 3.07 0 87522 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 947 42.30 0.94 12 6.66 61.00 2741.00 5240 20250408 -50.76 1924 20240426 34.10 5240 -50.76 20250408 2200 17.27 20250507 5240 -50.76 20250408 2200 17.27 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
5 20250512 130149 57 100.00 KOSPI 운송장비·부품 N N N N N 2605 155 2 6.33 5817997882 2267576 60.12 2450 2645 2425 3185 1715 2450 2565.75 3.07 0 86539 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 956 42.70 0.95 12 6.18 61.00 2741.00 5240 20250408 -50.29 1924 20240426 35.40 5240 -50.29 20250408 2200 18.41 20250507 5240 -50.29 20250408 2200 18.41 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
6 20250512 120150 57 100.00 KOSPI 운송장비·부품 N N N N N 2600 150 2 6.12 4927984954 1927573 51.11 2450 2615 2425 3185 1715 2450 2556.60 3.07 0 77607 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 954 42.62 0.95 12 5.25 61.00 2741.00 5240 20250408 -50.38 1924 20240426 35.14 5240 -50.38 20250408 2200 18.18 20250507 5240 -50.38 20250408 2200 18.18 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
7 20250512 110149 57 100.00 KOSPI 운송장비·부품 N N N N N 2580 130 2 5.31 4417076862 1729732 45.86 2450 2615 2425 3185 1715 2450 2553.64 3.07 0 49819 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 947 42.30 0.94 12 4.71 61.00 2741.00 5240 20250408 -50.76 1924 20240426 34.10 5240 -50.76 20250408 2200 17.27 20250507 5240 -50.76 20250408 2200 17.27 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
8 20250512 100149 57 100.00 KOSPI 운송장비·부품 N N N N N 2575 125 2 5.10 3808555657 1493688 39.60 2450 2615 2425 3185 1715 2450 2549.79 3.07 0 -20035 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 945 42.21 0.94 12 4.07 61.00 2741.00 5240 20250408 -50.86 1924 20240426 33.84 5240 -50.86 20250408 2200 17.05 20250507 5240 -50.86 20250408 2200 17.05 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
9 20250512 090149 57 100.00 KOSPI 운송장비·부품 N N N N N 2465 15 2 0.61 364286760 148931 3.95 2450 2465 2425 3185 1715 2450 2446.00 3.07 0 9968 2620 2535 2435 2350 2250 2577 2392 184 735 500 1760 5 1 36700000 905 40.41 0.90 12 0.41 61.00 2741.00 5240 20250408 -52.96 1924 20240426 28.12 5240 -52.96 20250408 2200 12.05 20250507 5240 -52.96 20250408 2200 12.05 20250507 0.21 Y 004100 500 183 억 1128095 N N 15658 N 00 N
10 20250509 160148 57 100.00 KOSPI 운송장비·부품 N N N N N 2450 115 2 4.93 9126632538 3723696 105.43 2355 2520 2335 3035 1635 2335 2450.96 2.36 0 337957 2441 2387 2301 2247 2161 2415 2275 184 700 500 1680 5 1 36700000 899 40.16 0.89 12 10.15 61.00 2741.00 5240 20250408 -53.24 1924 20240426 27.34 5240 -53.24 20250408 2200 11.36 20250507 5240 -53.24 20250408 2200 11.36 20250507 0.25 Y 004100 500 183 억 867034 N N 15658 N 00 N
11 20250509 150149 57 100.00 KOSPI 운송장비·부품 N N N N N 2455 120 2 5.14 8669212193 3536589 100.13 2355 2520 2335 3035 1635 2335 2451.29 2.36 0 357121 2441 2387 2301 2247 2161 2415 2275 184 700 500 1680 5 1 36700000 901 40.25 0.90 12 9.64 61.00 2741.00 5240 20250408 -53.15 1924 20240426 27.60 5240 -53.15 20250408 2200 11.59 20250507 5240 -53.15 20250408 2200 11.59 20250507 0.25 Y 004100 500 183 억 867034 N N 8703 N 00 N
12 20250509 140148 57 100.00 KOSPI 운송장비·부품 N N N N N 2485 150 2 6.42 8147531374 3324867 94.13 2355 2520 2335 3035 1635 2335 2450.48 2.36 0 342791 2441 2387 2301 2247 2161 2415 2275 184 700 500 1680 5 1 36700000 912 40.74 0.91 12 9.06 61.00 2741.00 5240 20250408 -52.58 1924 20240426 29.16 5240 -52.58 20250408 2200 12.95 20250507 5240 -52.58 20250408 2200 12.95 20250507 0.25 Y 004100 500 183 억 867034 N N 8703 N 00 N