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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004100/price/prices-20250401.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
20250414,160150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4395,505,2,12.98,26580176388,6201535,186.81,4070,4490,4045,5050,2725,3890,4285.98,3.12,0,204152,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1613,72.05,1.60,12,16.90,61.00,2741.00,5240,20250408,-16.13,1800,20240411,144.17,5240,-16.13,20250408,2375,85.05,20250404,5240,-16.13,20250408,1900,131.32,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,21179,N,02,N
20250414,150151,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4410,520,2,13.37,25206211487,5888926,177.39,4070,4490,4045,5050,2725,3890,4280.28,3.12,0,221566,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1618,72.30,1.61,12,16.05,61.00,2741.00,5240,20250408,-15.84,1800,20240411,145.00,5240,-15.84,20250408,2375,85.68,20250404,5240,-15.84,20250408,1900,132.11,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,140150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,405,2,10.41,23299142218,5446147,164.06,4070,4490,4045,5050,2725,3890,4278.10,3.12,0,210992,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1576,70.41,1.57,12,14.84,61.00,2741.00,5240,20250408,-18.03,1800,20240411,138.61,5240,-18.03,20250408,2375,80.84,20250404,5240,-18.03,20250408,1900,126.05,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,130151,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4420,530,2,13.62,19980516376,4688037,141.22,4070,4475,4045,5050,2725,3890,4262.02,3.12,0,131521,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1622,72.46,1.61,12,12.77,61.00,2741.00,5240,20250408,-15.65,1800,20240411,145.56,5240,-15.65,20250408,2375,86.11,20250404,5240,-15.65,20250408,1900,132.63,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,120151,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4275,385,2,9.90,16745854318,3951157,119.02,4070,4475,4045,5050,2725,3890,4238.22,3.12,0,87031,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1569,70.08,1.56,12,10.77,61.00,2741.00,5240,20250408,-18.42,1800,20240411,137.50,5240,-18.42,20250408,2375,80.00,20250404,5240,-18.42,20250408,1900,125.00,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,110150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4140,250,2,6.43,14830938731,3501377,105.47,4070,4475,4045,5050,2725,3890,4235.75,3.12,0,37249,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1519,67.87,1.51,12,9.54,61.00,2741.00,5240,20250408,-20.99,1800,20240411,130.00,5240,-20.99,20250408,2375,74.32,20250404,5240,-20.99,20250408,1900,117.89,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,100150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4120,230,2,5.91,12386446713,2910431,87.67,4070,4475,4050,5050,2725,3890,4255.88,3.12,0,-23094,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1512,67.54,1.50,12,7.93,61.00,2741.00,5240,20250408,-21.37,1800,20240411,128.89,5240,-21.37,20250408,2375,73.47,20250404,5240,-21.37,20250408,1900,116.84,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250414,090150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4090,200,2,5.14,1069758270,261665,7.88,4070,4190,4050,5050,2725,3890,4088.30,3.12,0,-19744,4463,4176,3958,3671,3453,4067,3562,184,1160,500,0,5,1,36700000,1501,67.05,1.49,12,0.71,61.00,2741.00,5240,20250408,-21.95,1800,20240411,127.22,5240,-21.95,20250408,2375,72.21,20250404,5240,-21.95,20250408,1900,115.26,20240416,1.11,Y,004100,500,183 억,,1144408,N,N,15579,N,02,N
20250411,160150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-285,5,-6.83,12811049228,3289501,69.44,4105,4245,3740,5420,2925,4175,3894.40,2.35,0,279892,4895,4535,4265,3905,3635,4400,3770,184,1245,500,0,5,1,36700000,1428,63.77,1.42,12,8.96,61.00,2741.00,5240,20250408,-25.76,1800,20240411,116.11,5240,-25.76,20250408,2375,63.79,20250404,5240,-25.76,20250408,1800,116.11,20240411,1.44,Y,004100,500,183 억,,862072,N,N,15579,N,02,N
20250411,150150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-320,5,-7.66,12200821475,3131858,66.11,4105,4245,3740,5420,2925,4175,3895.58,2.35,0,283503,4895,4535,4265,3905,3635,4400,3770,184,1245,500,0,5,1,36700000,1415,63.20,1.41,12,8.53,61.00,2741.00,5240,20250408,-26.43,1800,20240411,114.17,5240,-26.43,20250408,2375,62.32,20250404,5240,-26.43,20250408,1800,114.17,20240411,1.44,Y,004100,500,183 억,,862072,N,N,28725,N,02,N
20250411,140150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-300,5,-7.19,11347910036,2912147,61.47,4105,4245,3740,5420,2925,4175,3896.61,2.35,0,283658,4895,4535,4265,3905,3635,4400,3770,184,1245,500,0,5,1,36700000,1422,63.52,1.41,12,7.94,61.00,2741.00,5240,20250408,-26.05,1800,20240411,115.28,5240,-26.05,20250408,2375,63.16,20250404,5240,-26.05,20250408,1800,115.28,20240411,1.44,Y,004100,500,183 억,,862072,N,N,28725,N,02,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 20250414 160150 53 100.00 KOSPI 운송장비·부품 N N N N N 4395 505 2 12.98 26580176388 6201535 186.81 4070 4490 4045 5050 2725 3890 4285.98 3.12 0 204152 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1613 72.05 1.60 12 16.90 61.00 2741.00 5240 20250408 -16.13 1800 20240411 144.17 5240 -16.13 20250408 2375 85.05 20250404 5240 -16.13 20250408 1900 131.32 20240416 1.11 Y 004100 500 183 억 1144408 N N 21179 N 02 N
3 20250414 150151 53 100.00 KOSPI 운송장비·부품 N N N N N 4410 520 2 13.37 25206211487 5888926 177.39 4070 4490 4045 5050 2725 3890 4280.28 3.12 0 221566 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1618 72.30 1.61 12 16.05 61.00 2741.00 5240 20250408 -15.84 1800 20240411 145.00 5240 -15.84 20250408 2375 85.68 20250404 5240 -15.84 20250408 1900 132.11 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
4 20250414 140150 53 100.00 KOSPI 운송장비·부품 N N N N N 4295 405 2 10.41 23299142218 5446147 164.06 4070 4490 4045 5050 2725 3890 4278.10 3.12 0 210992 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1576 70.41 1.57 12 14.84 61.00 2741.00 5240 20250408 -18.03 1800 20240411 138.61 5240 -18.03 20250408 2375 80.84 20250404 5240 -18.03 20250408 1900 126.05 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
5 20250414 130151 53 100.00 KOSPI 운송장비·부품 N N N N N 4420 530 2 13.62 19980516376 4688037 141.22 4070 4475 4045 5050 2725 3890 4262.02 3.12 0 131521 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1622 72.46 1.61 12 12.77 61.00 2741.00 5240 20250408 -15.65 1800 20240411 145.56 5240 -15.65 20250408 2375 86.11 20250404 5240 -15.65 20250408 1900 132.63 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
6 20250414 120151 53 100.00 KOSPI 운송장비·부품 N N N N N 4275 385 2 9.90 16745854318 3951157 119.02 4070 4475 4045 5050 2725 3890 4238.22 3.12 0 87031 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1569 70.08 1.56 12 10.77 61.00 2741.00 5240 20250408 -18.42 1800 20240411 137.50 5240 -18.42 20250408 2375 80.00 20250404 5240 -18.42 20250408 1900 125.00 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
7 20250414 110150 53 100.00 KOSPI 운송장비·부품 N N N N N 4140 250 2 6.43 14830938731 3501377 105.47 4070 4475 4045 5050 2725 3890 4235.75 3.12 0 37249 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1519 67.87 1.51 12 9.54 61.00 2741.00 5240 20250408 -20.99 1800 20240411 130.00 5240 -20.99 20250408 2375 74.32 20250404 5240 -20.99 20250408 1900 117.89 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
8 20250414 100150 53 100.00 KOSPI 운송장비·부품 N N N N N 4120 230 2 5.91 12386446713 2910431 87.67 4070 4475 4050 5050 2725 3890 4255.88 3.12 0 -23094 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1512 67.54 1.50 12 7.93 61.00 2741.00 5240 20250408 -21.37 1800 20240411 128.89 5240 -21.37 20250408 2375 73.47 20250404 5240 -21.37 20250408 1900 116.84 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
9 20250414 090150 53 100.00 KOSPI 운송장비·부품 N N N N N 4090 200 2 5.14 1069758270 261665 7.88 4070 4190 4050 5050 2725 3890 4088.30 3.12 0 -19744 4463 4176 3958 3671 3453 4067 3562 184 1160 500 0 5 1 36700000 1501 67.05 1.49 12 0.71 61.00 2741.00 5240 20250408 -21.95 1800 20240411 127.22 5240 -21.95 20250408 2375 72.21 20250404 5240 -21.95 20250408 1900 115.26 20240416 1.11 Y 004100 500 183 억 1144408 N N 15579 N 02 N
10 20250411 160150 53 100.00 KOSPI 운송장비·부품 N N N N N 3890 -285 5 -6.83 12811049228 3289501 69.44 4105 4245 3740 5420 2925 4175 3894.40 2.35 0 279892 4895 4535 4265 3905 3635 4400 3770 184 1245 500 0 5 1 36700000 1428 63.77 1.42 12 8.96 61.00 2741.00 5240 20250408 -25.76 1800 20240411 116.11 5240 -25.76 20250408 2375 63.79 20250404 5240 -25.76 20250408 1800 116.11 20240411 1.44 Y 004100 500 183 억 862072 N N 15579 N 02 N
11 20250411 150150 53 100.00 KOSPI 운송장비·부품 N N N N N 3855 -320 5 -7.66 12200821475 3131858 66.11 4105 4245 3740 5420 2925 4175 3895.58 2.35 0 283503 4895 4535 4265 3905 3635 4400 3770 184 1245 500 0 5 1 36700000 1415 63.20 1.41 12 8.53 61.00 2741.00 5240 20250408 -26.43 1800 20240411 114.17 5240 -26.43 20250408 2375 62.32 20250404 5240 -26.43 20250408 1800 114.17 20240411 1.44 Y 004100 500 183 억 862072 N N 28725 N 02 N
12 20250411 140150 53 100.00 KOSPI 운송장비·부품 N N N N N 3875 -300 5 -7.19 11347910036 2912147 61.47 4105 4245 3740 5420 2925 4175 3896.61 2.35 0 283658 4895 4535 4265 3905 3635 4400 3770 184 1245 500 0 5 1 36700000 1422 63.52 1.41 12 7.94 61.00 2741.00 5240 20250408 -26.05 1800 20240411 115.28 5240 -26.05 20250408 2375 63.16 20250404 5240 -26.05 20250408 1800 115.28 20240411 1.44 Y 004100 500 183 억 862072 N N 28725 N 02 N