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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,30,2,1.00,1718629588,575675,121.49,3020,3030,2935,3900,2100,3000,2985.26,1.78,0,83701,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1112,1515.00,1.12,12,1.57,2.00,2698.00,3815,20241206,-20.58,1800,20240411,68.33,3410,-11.14,20250224,2460,23.17,20250102,3815,-20.58,20241206,1800,68.33,20240411,1.90,N,004100,500,183 억,,652759,N,N,3,N,00,N
20250306,150150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,1602049430,537074,113.35,3020,3030,2935,3900,2100,3000,2982.92,1.78,0,74543,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1107,1507.50,1.12,12,1.46,2.00,2698.00,3815,20241206,-20.97,1800,20240411,67.50,3410,-11.58,20250224,2460,22.56,20250102,3815,-20.97,20241206,1800,67.50,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,140150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,1527111357,512230,108.10,3020,3030,2935,3900,2100,3000,2981.30,1.78,0,80104,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1105,1505.00,1.12,12,1.40,2.00,2698.00,3815,20241206,-21.10,1800,20240411,67.22,3410,-11.73,20250224,2460,22.36,20250102,3815,-21.10,20241206,1800,67.22,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,130150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,25,2,0.83,1443078292,484282,102.21,3020,3030,2935,3900,2100,3000,2979.83,1.78,0,84603,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1110,1512.50,1.12,12,1.32,2.00,2698.00,3815,20241206,-20.71,1800,20240411,68.06,3410,-11.29,20250224,2460,22.97,20250102,3815,-20.71,20241206,1800,68.06,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,120150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,1295356985,435258,91.86,3020,3020,2935,3900,2100,3000,2976.07,1.78,0,82979,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1103,1502.50,1.11,12,1.19,2.00,2698.00,3815,20241206,-21.23,1800,20240411,66.94,3410,-11.88,20250224,2460,22.15,20250102,3815,-21.23,20241206,1800,66.94,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,110150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,1151232045,387167,81.71,3020,3020,2935,3900,2100,3000,2973.48,1.78,0,79351,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1099,1497.50,1.11,12,1.05,2.00,2698.00,3815,20241206,-21.49,1800,20240411,66.39,3410,-12.17,20250224,2460,21.75,20250102,3815,-21.49,20241206,1800,66.39,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,100150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-30,5,-1.00,990809520,333444,70.37,3020,3020,2935,3900,2100,3000,2971.44,1.78,0,57594,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1090,1485.00,1.10,12,0.91,2.00,2698.00,3815,20241206,-22.15,1800,20240411,65.00,3410,-12.90,20250224,2460,20.73,20250102,3815,-22.15,20241206,1800,65.00,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250306,090150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,78658895,26256,5.54,3020,3020,2975,3900,2100,3000,2995.84,1.78,0,879,3126,3062,3016,2952,2906,3055,2945,184,900,500,2160,5,1,36700000,1099,1497.50,1.11,12,0.07,2.00,2698.00,3815,20241206,-21.49,1800,20240411,66.39,3410,-12.17,20250224,2460,21.75,20250102,3815,-21.49,20241206,1800,66.39,20240411,1.90,N,004100,500,183 억,,652759,N,N,17,N,00,N
20250305,160149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,1406839611,465367,83.06,3000,3080,2970,3900,2100,3000,3023.19,1.55,0,68854,3216,3107,3026,2917,2836,3067,2877,184,900,500,2160,5,1,36700000,1101,1500.00,1.11,12,1.27,2.00,2698.00,3815,20241206,-21.36,1800,20240411,66.67,3410,-12.02,20250224,2460,21.95,20250102,3815,-21.36,20241206,1800,66.67,20240411,2.00,N,004100,500,183 억,,570603,N,N,17,N,00,N
20250305,150150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,1285153431,424695,75.80,3000,3080,2970,3900,2100,3000,3026.06,1.55,0,68595,3216,3107,3026,2917,2836,3067,2877,184,900,500,2160,5,1,36700000,1099,1497.50,1.11,12,1.16,2.00,2698.00,3815,20241206,-21.49,1800,20240411,66.39,3410,-12.17,20250224,2460,21.75,20250102,3815,-21.49,20241206,1800,66.39,20240411,2.00,N,004100,500,183 억,,570603,N,N,14,N,00,N
20250305,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,1071180685,353264,63.05,3000,3080,2970,3900,2100,3000,3032.24,1.55,0,74892,3216,3107,3026,2917,2836,3067,2877,184,900,500,2160,5,1,36700000,1101,1500.00,1.11,12,0.96,2.00,2698.00,3815,20241206,-21.36,1800,20240411,66.67,3410,-12.02,20250224,2460,21.95,20250102,3815,-21.36,20241206,1800,66.67,20240411,2.00,N,004100,500,183 억,,570603,N,N,14,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 20250306 160150 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 30 2 1.00 1718629588 575675 121.49 3020 3030 2935 3900 2100 3000 2985.26 1.78 0 83701 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1112 1515.00 1.12 12 1.57 2.00 2698.00 3815 20241206 -20.58 1800 20240411 68.33 3410 -11.14 20250224 2460 23.17 20250102 3815 -20.58 20241206 1800 68.33 20240411 1.90 N 004100 500 183 억 652759 N N 3 N 00 N
3 20250306 150150 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 15 2 0.50 1602049430 537074 113.35 3020 3030 2935 3900 2100 3000 2982.92 1.78 0 74543 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1107 1507.50 1.12 12 1.46 2.00 2698.00 3815 20241206 -20.97 1800 20240411 67.50 3410 -11.58 20250224 2460 22.56 20250102 3815 -20.97 20241206 1800 67.50 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
4 20250306 140150 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 10 2 0.33 1527111357 512230 108.10 3020 3030 2935 3900 2100 3000 2981.30 1.78 0 80104 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1105 1505.00 1.12 12 1.40 2.00 2698.00 3815 20241206 -21.10 1800 20240411 67.22 3410 -11.73 20250224 2460 22.36 20250102 3815 -21.10 20241206 1800 67.22 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
5 20250306 130150 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 25 2 0.83 1443078292 484282 102.21 3020 3030 2935 3900 2100 3000 2979.83 1.78 0 84603 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1110 1512.50 1.12 12 1.32 2.00 2698.00 3815 20241206 -20.71 1800 20240411 68.06 3410 -11.29 20250224 2460 22.97 20250102 3815 -20.71 20241206 1800 68.06 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
6 20250306 120150 57 100.00 KOSPI 운송장비·부품 N N N N N 3005 5 2 0.17 1295356985 435258 91.86 3020 3020 2935 3900 2100 3000 2976.07 1.78 0 82979 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1103 1502.50 1.11 12 1.19 2.00 2698.00 3815 20241206 -21.23 1800 20240411 66.94 3410 -11.88 20250224 2460 22.15 20250102 3815 -21.23 20241206 1800 66.94 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
7 20250306 110150 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 -5 5 -0.17 1151232045 387167 81.71 3020 3020 2935 3900 2100 3000 2973.48 1.78 0 79351 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1099 1497.50 1.11 12 1.05 2.00 2698.00 3815 20241206 -21.49 1800 20240411 66.39 3410 -12.17 20250224 2460 21.75 20250102 3815 -21.49 20241206 1800 66.39 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
8 20250306 100150 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 -30 5 -1.00 990809520 333444 70.37 3020 3020 2935 3900 2100 3000 2971.44 1.78 0 57594 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1090 1485.00 1.10 12 0.91 2.00 2698.00 3815 20241206 -22.15 1800 20240411 65.00 3410 -12.90 20250224 2460 20.73 20250102 3815 -22.15 20241206 1800 65.00 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
9 20250306 090150 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 -5 5 -0.17 78658895 26256 5.54 3020 3020 2975 3900 2100 3000 2995.84 1.78 0 879 3126 3062 3016 2952 2906 3055 2945 184 900 500 2160 5 1 36700000 1099 1497.50 1.11 12 0.07 2.00 2698.00 3815 20241206 -21.49 1800 20240411 66.39 3410 -12.17 20250224 2460 21.75 20250102 3815 -21.49 20241206 1800 66.39 20240411 1.90 N 004100 500 183 억 652759 N N 17 N 00 N
10 20250305 160149 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 0 3 0.00 1406839611 465367 83.06 3000 3080 2970 3900 2100 3000 3023.19 1.55 0 68854 3216 3107 3026 2917 2836 3067 2877 184 900 500 2160 5 1 36700000 1101 1500.00 1.11 12 1.27 2.00 2698.00 3815 20241206 -21.36 1800 20240411 66.67 3410 -12.02 20250224 2460 21.95 20250102 3815 -21.36 20241206 1800 66.67 20240411 2.00 N 004100 500 183 억 570603 N N 17 N 00 N
11 20250305 150150 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 -5 5 -0.17 1285153431 424695 75.80 3000 3080 2970 3900 2100 3000 3026.06 1.55 0 68595 3216 3107 3026 2917 2836 3067 2877 184 900 500 2160 5 1 36700000 1099 1497.50 1.11 12 1.16 2.00 2698.00 3815 20241206 -21.49 1800 20240411 66.39 3410 -12.17 20250224 2460 21.75 20250102 3815 -21.49 20241206 1800 66.39 20240411 2.00 N 004100 500 183 억 570603 N N 14 N 00 N
12 20250305 140149 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 0 3 0.00 1071180685 353264 63.05 3000 3080 2970 3900 2100 3000 3032.24 1.55 0 74892 3216 3107 3026 2917 2836 3067 2877 184 900 500 2160 5 1 36700000 1101 1500.00 1.11 12 0.96 2.00 2698.00 3815 20241206 -21.36 1800 20240411 66.67 3410 -12.02 20250224 2460 21.95 20250102 3815 -21.36 20241206 1800 66.67 20240411 2.00 N 004100 500 183 억 570603 N N 14 N 00 N