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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,100,2,3.23,6028759410,1886651,360.91,3120,3255,3110,4020,2170,3095,3195.48,1.47,0,139557,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1173,1597.50,1.18,12,5.14,2.00,2698.00,3815,20241206,-16.25,1800,20240411,77.50,3255,-1.84,20250219,2460,29.88,20250102,3815,-16.25,20241206,1800,77.50,20240411,1.55,N,004100,500,183 억,,540994,N,N,36,N,00,N
20250219,150154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,105,2,3.39,5674673390,1775481,339.65,3120,3255,3110,4020,2170,3095,3196.13,1.47,0,166716,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1174,1600.00,1.19,12,4.84,2.00,2698.00,3815,20241206,-16.12,1800,20240411,77.78,3255,-1.69,20250219,2460,30.08,20250102,3815,-16.12,20241206,1800,77.78,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,140154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,95,2,3.07,5463122790,1709243,326.97,3120,3255,3110,4020,2170,3095,3196.22,1.47,0,155551,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1171,1595.00,1.18,12,4.66,2.00,2698.00,3815,20241206,-16.38,1800,20240411,77.22,3255,-2.00,20250219,2460,29.67,20250102,3815,-16.38,20241206,1800,77.22,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,130153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,130,2,4.20,5164863735,1616271,309.19,3120,3255,3110,4020,2170,3095,3195.54,1.47,0,162984,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1184,1612.50,1.20,12,4.40,2.00,2698.00,3815,20241206,-15.47,1800,20240411,79.17,3255,-0.92,20250219,2460,31.10,20250102,3815,-15.47,20241206,1800,79.17,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,120153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,75,2,2.42,4733847490,1481582,283.42,3120,3255,3110,4020,2170,3095,3195.13,1.47,0,121554,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1163,1585.00,1.17,12,4.04,2.00,2698.00,3815,20241206,-16.91,1800,20240411,76.11,3255,-2.61,20250219,2460,28.86,20250102,3815,-16.91,20241206,1800,76.11,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,110154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,100,2,3.23,3998322425,1249474,239.02,3120,3255,3110,4020,2170,3095,3200.00,1.47,0,117283,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1173,1597.50,1.18,12,3.40,2.00,2698.00,3815,20241206,-16.25,1800,20240411,77.50,3255,-1.84,20250219,2460,29.88,20250102,3815,-16.25,20241206,1800,77.50,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,100153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,150,2,4.85,2550771840,799809,153.00,3120,3250,3110,4020,2170,3095,3189.23,1.47,0,151954,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1191,1622.50,1.20,12,2.18,2.00,2698.00,3815,20241206,-14.94,1800,20240411,80.28,3250,-0.15,20250219,2460,31.91,20250102,3815,-14.94,20241206,1800,80.28,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250219,090154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,50,2,1.62,164893485,52635,10.07,3120,3155,3110,4020,2170,3095,3132.77,1.47,0,15968,3138,3116,3073,3051,3008,3127,3062,184,925,500,2220,5,1,36700000,1154,1572.50,1.17,12,0.14,2.00,2698.00,3815,20241206,-17.56,1800,20240411,74.72,3230,-2.63,20250205,2460,27.85,20250102,3815,-17.56,20241206,1800,74.72,20240411,1.55,N,004100,500,183 억,,540994,N,N,0,N,00,N
20250218,160153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,50,2,1.64,1592300930,519512,45.06,3060,3095,3030,3955,2135,3045,3064.72,1.41,0,24856,3238,3141,3083,2986,2928,3112,2957,184,910,500,2190,5,1,36700000,1136,1547.50,1.15,12,1.42,2.00,2698.00,3815,20241206,-18.87,1800,20240411,71.94,3230,-4.18,20250205,2460,25.81,20250102,3815,-18.87,20241206,1800,71.94,20240411,1.58,N,004100,500,183 억,,517368,N,N,15,N,00,N
20250218,150153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,20,2,0.66,1396678900,456051,39.56,3060,3095,3030,3955,2135,3045,3062.55,1.41,0,13928,3238,3141,3083,2986,2928,3112,2957,184,910,500,2190,5,1,36700000,1125,1532.50,1.14,12,1.24,2.00,2698.00,3815,20241206,-19.66,1800,20240411,70.28,3230,-5.11,20250205,2460,24.59,20250102,3815,-19.66,20241206,1800,70.28,20240411,1.58,N,004100,500,183 억,,517368,N,N,15,N,00,N
20250218,140154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,15,2,0.49,1286006840,419892,36.42,3060,3095,3030,3955,2135,3045,3062.71,1.41,0,27812,3238,3141,3083,2986,2928,3112,2957,184,910,500,2190,5,1,36700000,1123,1530.00,1.13,12,1.14,2.00,2698.00,3815,20241206,-19.79,1800,20240411,70.00,3230,-5.26,20250205,2460,24.39,20250102,3815,-19.79,20241206,1800,70.00,20240411,1.58,N,004100,500,183 억,,517368,N,N,15,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 20250219 160153 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 100 2 3.23 6028759410 1886651 360.91 3120 3255 3110 4020 2170 3095 3195.48 1.47 0 139557 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1173 1597.50 1.18 12 5.14 2.00 2698.00 3815 20241206 -16.25 1800 20240411 77.50 3255 -1.84 20250219 2460 29.88 20250102 3815 -16.25 20241206 1800 77.50 20240411 1.55 N 004100 500 183 억 540994 N N 36 N 00 N
3 20250219 150154 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 105 2 3.39 5674673390 1775481 339.65 3120 3255 3110 4020 2170 3095 3196.13 1.47 0 166716 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1174 1600.00 1.19 12 4.84 2.00 2698.00 3815 20241206 -16.12 1800 20240411 77.78 3255 -1.69 20250219 2460 30.08 20250102 3815 -16.12 20241206 1800 77.78 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
4 20250219 140154 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 95 2 3.07 5463122790 1709243 326.97 3120 3255 3110 4020 2170 3095 3196.22 1.47 0 155551 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1171 1595.00 1.18 12 4.66 2.00 2698.00 3815 20241206 -16.38 1800 20240411 77.22 3255 -2.00 20250219 2460 29.67 20250102 3815 -16.38 20241206 1800 77.22 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
5 20250219 130153 57 100.00 KOSPI 운송장비·부품 N N N N N 3225 130 2 4.20 5164863735 1616271 309.19 3120 3255 3110 4020 2170 3095 3195.54 1.47 0 162984 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1184 1612.50 1.20 12 4.40 2.00 2698.00 3815 20241206 -15.47 1800 20240411 79.17 3255 -0.92 20250219 2460 31.10 20250102 3815 -15.47 20241206 1800 79.17 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
6 20250219 120153 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 75 2 2.42 4733847490 1481582 283.42 3120 3255 3110 4020 2170 3095 3195.13 1.47 0 121554 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1163 1585.00 1.17 12 4.04 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 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
7 20250219 110154 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 100 2 3.23 3998322425 1249474 239.02 3120 3255 3110 4020 2170 3095 3200.00 1.47 0 117283 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1173 1597.50 1.18 12 3.40 2.00 2698.00 3815 20241206 -16.25 1800 20240411 77.50 3255 -1.84 20250219 2460 29.88 20250102 3815 -16.25 20241206 1800 77.50 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
8 20250219 100153 57 100.00 KOSPI 운송장비·부품 N N N N N 3245 150 2 4.85 2550771840 799809 153.00 3120 3250 3110 4020 2170 3095 3189.23 1.47 0 151954 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1191 1622.50 1.20 12 2.18 2.00 2698.00 3815 20241206 -14.94 1800 20240411 80.28 3250 -0.15 20250219 2460 31.91 20250102 3815 -14.94 20241206 1800 80.28 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
9 20250219 090154 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 50 2 1.62 164893485 52635 10.07 3120 3155 3110 4020 2170 3095 3132.77 1.47 0 15968 3138 3116 3073 3051 3008 3127 3062 184 925 500 2220 5 1 36700000 1154 1572.50 1.17 12 0.14 2.00 2698.00 3815 20241206 -17.56 1800 20240411 74.72 3230 -2.63 20250205 2460 27.85 20250102 3815 -17.56 20241206 1800 74.72 20240411 1.55 N 004100 500 183 억 540994 N N 0 N 00 N
10 20250218 160153 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 50 2 1.64 1592300930 519512 45.06 3060 3095 3030 3955 2135 3045 3064.72 1.41 0 24856 3238 3141 3083 2986 2928 3112 2957 184 910 500 2190 5 1 36700000 1136 1547.50 1.15 12 1.42 2.00 2698.00 3815 20241206 -18.87 1800 20240411 71.94 3230 -4.18 20250205 2460 25.81 20250102 3815 -18.87 20241206 1800 71.94 20240411 1.58 N 004100 500 183 억 517368 N N 15 N 00 N
11 20250218 150153 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 20 2 0.66 1396678900 456051 39.56 3060 3095 3030 3955 2135 3045 3062.55 1.41 0 13928 3238 3141 3083 2986 2928 3112 2957 184 910 500 2190 5 1 36700000 1125 1532.50 1.14 12 1.24 2.00 2698.00 3815 20241206 -19.66 1800 20240411 70.28 3230 -5.11 20250205 2460 24.59 20250102 3815 -19.66 20241206 1800 70.28 20240411 1.58 N 004100 500 183 억 517368 N N 15 N 00 N
12 20250218 140154 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 15 2 0.49 1286006840 419892 36.42 3060 3095 3030 3955 2135 3045 3062.71 1.41 0 27812 3238 3141 3083 2986 2928 3112 2957 184 910 500 2190 5 1 36700000 1123 1530.00 1.13 12 1.14 2.00 2698.00 3815 20241206 -19.79 1800 20240411 70.00 3230 -5.26 20250205 2460 24.39 20250102 3815 -19.79 20241206 1800 70.00 20240411 1.58 N 004100 500 183 억 517368 N N 15 N 00 N