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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,75,2,2.37,2274747205,706571,98.36,3185,3250,3165,4120,2220,3170,3219.35,1.63,0,29763,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1191,1622.50,1.20,12,1.93,2.00,2698.00,3815,20241206,-14.94,1800,20240411,80.28,3255,-0.31,20250219,2460,31.91,20250102,3815,-14.94,20241206,1800,80.28,20240411,1.74,N,004100,500,183 억,,599366,N,N,19,N,00,N
20250221,150155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,60,2,1.89,2109919645,655691,91.27,3185,3250,3165,4120,2220,3170,3217.86,1.63,0,15784,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1185,1615.00,1.20,12,1.79,2.00,2698.00,3815,20241206,-15.33,1800,20240411,79.44,3255,-0.77,20250219,2460,31.30,20250102,3815,-15.33,20241206,1800,79.44,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,140155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,35,2,1.10,1871745075,581670,80.97,3185,3250,3165,4120,2220,3170,3217.89,1.63,0,3793,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1176,1602.50,1.19,12,1.58,2.00,2698.00,3815,20241206,-15.99,1800,20240411,78.06,3255,-1.54,20250219,2460,30.28,20250102,3815,-15.99,20241206,1800,78.06,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,130154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,45,2,1.42,1711157130,531721,74.02,3185,3250,3165,4120,2220,3170,3218.16,1.63,0,24813,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1180,1607.50,1.19,12,1.45,2.00,2698.00,3815,20241206,-15.73,1800,20240411,78.61,3255,-1.23,20250219,2460,30.69,20250102,3815,-15.73,20241206,1800,78.61,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,120155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,65,2,2.05,1549635355,481705,67.06,3185,3250,3165,4120,2220,3170,3216.99,1.63,0,46368,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1187,1617.50,1.20,12,1.31,2.00,2698.00,3815,20241206,-15.20,1800,20240411,79.72,3255,-0.61,20250219,2460,31.50,20250102,3815,-15.20,20241206,1800,79.72,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,110155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,65,2,2.05,1301206065,404858,56.36,3185,3250,3165,4120,2220,3170,3213.99,1.63,0,50618,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1187,1617.50,1.20,12,1.10,2.00,2698.00,3815,20241206,-15.20,1800,20240411,79.72,3255,-0.61,20250219,2460,31.50,20250102,3815,-15.20,20241206,1800,79.72,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,100155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,50,2,1.58,770803985,240711,33.51,3185,3250,3165,4120,2220,3170,3202.21,1.63,0,20623,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1182,1610.00,1.19,12,0.66,2.00,2698.00,3815,20241206,-15.60,1800,20240411,78.89,3255,-1.08,20250219,2460,30.89,20250102,3815,-15.60,20241206,1800,78.89,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250221,090155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,-5,5,-0.16,30729510,9679,1.35,3185,3185,3165,4120,2220,3170,3174.91,1.63,0,-5973,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1162,1582.50,1.17,12,0.03,2.00,2698.00,3815,20241206,-17.04,1800,20240411,75.83,3255,-2.76,20250219,2460,28.66,20250102,3815,-17.04,20241206,1800,75.83,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N
20250220,160154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-25,5,-0.78,2265972155,715025,37.61,3200,3220,3135,4150,2240,3195,3169.08,1.85,0,-82345,3331,3262,3186,3117,3041,3297,3152,184,955,500,2300,5,1,36700000,1163,1585.00,1.17,12,1.95,2.00,2698.00,3815,20241206,-16.91,1800,20240411,76.11,3255,-2.61,20250219,2460,28.86,20250102,3815,-16.91,20241206,1800,76.11,20240411,1.68,N,004100,500,183 억,,680095,N,N,12,N,00,N
20250220,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,-30,5,-0.94,2145635125,677106,35.62,3200,3220,3135,4150,2240,3195,3168.83,1.85,0,-90227,3331,3262,3186,3117,3041,3297,3152,184,955,500,2300,5,1,36700000,1162,1582.50,1.17,12,1.84,2.00,2698.00,3815,20241206,-17.04,1800,20240411,75.83,3255,-2.76,20250219,2460,28.66,20250102,3815,-17.04,20241206,1800,75.83,20240411,1.68,N,004100,500,183 억,,680095,N,N,36,N,00,N
20250220,140155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,-20,5,-0.63,1973094900,622626,32.75,3200,3220,3135,4150,2240,3195,3168.99,1.85,0,-85295,3331,3262,3186,3117,3041,3297,3152,184,955,500,2300,5,1,36700000,1165,1587.50,1.18,12,1.70,2.00,2698.00,3815,20241206,-16.78,1800,20240411,76.39,3255,-2.46,20250219,2460,29.07,20250102,3815,-16.78,20241206,1800,76.39,20240411,1.68,N,004100,500,183 억,,680095,N,N,36,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 20250221 160155 57 100.00 KOSPI 운송장비·부품 N N N N N 3245 75 2 2.37 2274747205 706571 98.36 3185 3250 3165 4120 2220 3170 3219.35 1.63 0 29763 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1191 1622.50 1.20 12 1.93 2.00 2698.00 3815 20241206 -14.94 1800 20240411 80.28 3255 -0.31 20250219 2460 31.91 20250102 3815 -14.94 20241206 1800 80.28 20240411 1.74 N 004100 500 183 억 599366 N N 19 N 00 N
3 20250221 150155 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 60 2 1.89 2109919645 655691 91.27 3185 3250 3165 4120 2220 3170 3217.86 1.63 0 15784 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1185 1615.00 1.20 12 1.79 2.00 2698.00 3815 20241206 -15.33 1800 20240411 79.44 3255 -0.77 20250219 2460 31.30 20250102 3815 -15.33 20241206 1800 79.44 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
4 20250221 140155 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 35 2 1.10 1871745075 581670 80.97 3185 3250 3165 4120 2220 3170 3217.89 1.63 0 3793 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1176 1602.50 1.19 12 1.58 2.00 2698.00 3815 20241206 -15.99 1800 20240411 78.06 3255 -1.54 20250219 2460 30.28 20250102 3815 -15.99 20241206 1800 78.06 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
5 20250221 130154 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 45 2 1.42 1711157130 531721 74.02 3185 3250 3165 4120 2220 3170 3218.16 1.63 0 24813 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1180 1607.50 1.19 12 1.45 2.00 2698.00 3815 20241206 -15.73 1800 20240411 78.61 3255 -1.23 20250219 2460 30.69 20250102 3815 -15.73 20241206 1800 78.61 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
6 20250221 120155 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 65 2 2.05 1549635355 481705 67.06 3185 3250 3165 4120 2220 3170 3216.99 1.63 0 46368 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1187 1617.50 1.20 12 1.31 2.00 2698.00 3815 20241206 -15.20 1800 20240411 79.72 3255 -0.61 20250219 2460 31.50 20250102 3815 -15.20 20241206 1800 79.72 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
7 20250221 110155 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 65 2 2.05 1301206065 404858 56.36 3185 3250 3165 4120 2220 3170 3213.99 1.63 0 50618 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1187 1617.50 1.20 12 1.10 2.00 2698.00 3815 20241206 -15.20 1800 20240411 79.72 3255 -0.61 20250219 2460 31.50 20250102 3815 -15.20 20241206 1800 79.72 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
8 20250221 100155 57 100.00 KOSPI 운송장비·부품 N N N N N 3220 50 2 1.58 770803985 240711 33.51 3185 3250 3165 4120 2220 3170 3202.21 1.63 0 20623 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1182 1610.00 1.19 12 0.66 2.00 2698.00 3815 20241206 -15.60 1800 20240411 78.89 3255 -1.08 20250219 2460 30.89 20250102 3815 -15.60 20241206 1800 78.89 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
9 20250221 090155 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 -5 5 -0.16 30729510 9679 1.35 3185 3185 3165 4120 2220 3170 3174.91 1.63 0 -5973 3260 3215 3175 3130 3090 3195 3110 184 950 500 2280 5 1 36700000 1162 1582.50 1.17 12 0.03 2.00 2698.00 3815 20241206 -17.04 1800 20240411 75.83 3255 -2.76 20250219 2460 28.66 20250102 3815 -17.04 20241206 1800 75.83 20240411 1.74 N 004100 500 183 억 599366 N N 12 N 00 N
10 20250220 160154 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 -25 5 -0.78 2265972155 715025 37.61 3200 3220 3135 4150 2240 3195 3169.08 1.85 0 -82345 3331 3262 3186 3117 3041 3297 3152 184 955 500 2300 5 1 36700000 1163 1585.00 1.17 12 1.95 2.00 2698.00 3815 20241206 -16.91 1800 20240411 76.11 3255 -2.61 20250219 2460 28.86 20250102 3815 -16.91 20241206 1800 76.11 20240411 1.68 N 004100 500 183 억 680095 N N 12 N 00 N
11 20250220 150154 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 -30 5 -0.94 2145635125 677106 35.62 3200 3220 3135 4150 2240 3195 3168.83 1.85 0 -90227 3331 3262 3186 3117 3041 3297 3152 184 955 500 2300 5 1 36700000 1162 1582.50 1.17 12 1.84 2.00 2698.00 3815 20241206 -17.04 1800 20240411 75.83 3255 -2.76 20250219 2460 28.66 20250102 3815 -17.04 20241206 1800 75.83 20240411 1.68 N 004100 500 183 억 680095 N N 36 N 00 N
12 20250220 140155 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 -20 5 -0.63 1973094900 622626 32.75 3200 3220 3135 4150 2240 3195 3168.99 1.85 0 -85295 3331 3262 3186 3117 3041 3297 3152 184 955 500 2300 5 1 36700000 1165 1587.50 1.18 12 1.70 2.00 2698.00 3815 20241206 -16.78 1800 20240411 76.39 3255 -2.46 20250219 2460 29.07 20250102 3815 -16.78 20241206 1800 76.39 20240411 1.68 N 004100 500 183 억 680095 N N 36 N 00 N