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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,30,2,1.12,653097364,240780,88.19,2675,2735,2675,3490,1880,2685,2712.42,2.28,0,18925,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,996,1357.50,1.01,12,0.66,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.86,N,004100,500,183 억,,836484,N,N,104,N,00,N
20250313,150152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,30,2,1.12,600426949,221349,81.07,2675,2735,2675,3490,1880,2685,2712.58,2.28,0,16709,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,996,1357.50,1.01,12,0.60,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,140152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,40,2,1.49,556727694,205260,75.18,2675,2735,2675,3490,1880,2685,2712.30,2.28,0,14132,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,1000,1362.50,1.01,12,0.56,2.00,2698.00,3815,20241206,-28.57,1800,20240411,51.39,3410,-20.09,20250224,2460,10.77,20250102,3815,-28.57,20241206,1800,51.39,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,130152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2730,45,2,1.68,497715185,183602,67.25,2675,2735,2675,3490,1880,2685,2710.84,2.28,0,3207,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,1002,1365.00,1.01,12,0.50,2.00,2698.00,3815,20241206,-28.44,1800,20240411,51.67,3410,-19.94,20250224,2460,10.98,20250102,3815,-28.44,20241206,1800,51.67,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,120152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2730,45,2,1.68,419615062,154924,56.74,2675,2735,2675,3490,1880,2685,2708.52,2.28,0,8008,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,1002,1365.00,1.01,12,0.42,2.00,2698.00,3815,20241206,-28.44,1800,20240411,51.67,3410,-19.94,20250224,2460,10.98,20250102,3815,-28.44,20241206,1800,51.67,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,110152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2720,35,2,1.30,283579980,104998,38.46,2675,2720,2675,3490,1880,2685,2700.81,2.28,0,27161,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,998,1360.00,1.01,12,0.29,2.00,2698.00,3815,20241206,-28.70,1800,20240411,51.11,3410,-20.23,20250224,2460,10.57,20250102,3815,-28.70,20241206,1800,51.11,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,100152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,176247725,65320,23.92,2675,2720,2675,3490,1880,2685,2698.22,2.28,0,1543,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,987,1345.00,1.00,12,0.18,2.00,2698.00,3815,20241206,-29.49,1800,20240411,49.44,3410,-21.11,20250224,2460,9.35,20250102,3815,-29.49,20241206,1800,49.44,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250313,090153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2695,10,2,0.37,20748530,7728,2.83,2675,2720,2675,3490,1880,2685,2684.85,2.28,0,3622,2791,2737,2701,2647,2611,2765,2675,184,805,500,1930,5,1,36700000,989,1347.50,1.00,12,0.02,2.00,2698.00,3815,20241206,-29.36,1800,20240411,49.72,3410,-20.97,20250224,2460,9.55,20250102,3815,-29.36,20241206,1800,49.72,20240411,1.86,N,004100,500,183 억,,836484,N,N,42,N,00,N
20250312,160151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2685,5,2,0.19,727864620,268364,50.29,2680,2755,2665,3480,1880,2680,2712.42,2.26,0,6192,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,985,1342.50,1.00,12,0.73,2.00,2698.00,3815,20241206,-29.62,1800,20240411,49.17,3410,-21.26,20250224,2460,9.15,20250102,3815,-29.62,20241206,1800,49.17,20240411,1.91,N,004100,500,183 억,,830634,N,N,42,N,00,N
20250312,150153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,25,2,0.93,636755440,234542,43.95,2680,2755,2665,3480,1880,2680,2714.89,2.26,0,-6458,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,993,1352.50,1.00,12,0.64,2.00,2698.00,3815,20241206,-29.10,1800,20240411,50.28,3410,-20.67,20250224,2460,9.96,20250102,3815,-29.10,20241206,1800,50.28,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,N,00,N
20250312,140152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,35,2,1.31,481894330,177418,33.24,2680,2755,2665,3480,1880,2680,2716.15,2.26,0,3704,2846,2762,2721,2637,2596,2742,2617,184,800,500,1920,5,1,36700000,996,1357.50,1.01,12,0.48,2.00,2698.00,3815,20241206,-28.83,1800,20240411,50.83,3410,-20.38,20250224,2460,10.37,20250102,3815,-28.83,20241206,1800,50.83,20240411,1.91,N,004100,500,183 억,,830634,N,N,6,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 20250313 160152 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 30 2 1.12 653097364 240780 88.19 2675 2735 2675 3490 1880 2685 2712.42 2.28 0 18925 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 996 1357.50 1.01 12 0.66 2.00 2698.00 3815 20241206 -28.83 1800 20240411 50.83 3410 -20.38 20250224 2460 10.37 20250102 3815 -28.83 20241206 1800 50.83 20240411 1.86 N 004100 500 183 억 836484 N N 104 N 00 N
3 20250313 150152 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 30 2 1.12 600426949 221349 81.07 2675 2735 2675 3490 1880 2685 2712.58 2.28 0 16709 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 996 1357.50 1.01 12 0.60 2.00 2698.00 3815 20241206 -28.83 1800 20240411 50.83 3410 -20.38 20250224 2460 10.37 20250102 3815 -28.83 20241206 1800 50.83 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
4 20250313 140152 57 100.00 KOSPI 운송장비·부품 N N N N N 2725 40 2 1.49 556727694 205260 75.18 2675 2735 2675 3490 1880 2685 2712.30 2.28 0 14132 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 1000 1362.50 1.01 12 0.56 2.00 2698.00 3815 20241206 -28.57 1800 20240411 51.39 3410 -20.09 20250224 2460 10.77 20250102 3815 -28.57 20241206 1800 51.39 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
5 20250313 130152 57 100.00 KOSPI 운송장비·부품 N N N N N 2730 45 2 1.68 497715185 183602 67.25 2675 2735 2675 3490 1880 2685 2710.84 2.28 0 3207 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 1002 1365.00 1.01 12 0.50 2.00 2698.00 3815 20241206 -28.44 1800 20240411 51.67 3410 -19.94 20250224 2460 10.98 20250102 3815 -28.44 20241206 1800 51.67 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
6 20250313 120152 57 100.00 KOSPI 운송장비·부품 N N N N N 2730 45 2 1.68 419615062 154924 56.74 2675 2735 2675 3490 1880 2685 2708.52 2.28 0 8008 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 1002 1365.00 1.01 12 0.42 2.00 2698.00 3815 20241206 -28.44 1800 20240411 51.67 3410 -19.94 20250224 2460 10.98 20250102 3815 -28.44 20241206 1800 51.67 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
7 20250313 110152 57 100.00 KOSPI 운송장비·부품 N N N N N 2720 35 2 1.30 283579980 104998 38.46 2675 2720 2675 3490 1880 2685 2700.81 2.28 0 27161 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 998 1360.00 1.01 12 0.29 2.00 2698.00 3815 20241206 -28.70 1800 20240411 51.11 3410 -20.23 20250224 2460 10.57 20250102 3815 -28.70 20241206 1800 51.11 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
8 20250313 100152 57 100.00 KOSPI 운송장비·부품 N N N N N 2690 5 2 0.19 176247725 65320 23.92 2675 2720 2675 3490 1880 2685 2698.22 2.28 0 1543 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 987 1345.00 1.00 12 0.18 2.00 2698.00 3815 20241206 -29.49 1800 20240411 49.44 3410 -21.11 20250224 2460 9.35 20250102 3815 -29.49 20241206 1800 49.44 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
9 20250313 090153 57 100.00 KOSPI 운송장비·부품 N N N N N 2695 10 2 0.37 20748530 7728 2.83 2675 2720 2675 3490 1880 2685 2684.85 2.28 0 3622 2791 2737 2701 2647 2611 2765 2675 184 805 500 1930 5 1 36700000 989 1347.50 1.00 12 0.02 2.00 2698.00 3815 20241206 -29.36 1800 20240411 49.72 3410 -20.97 20250224 2460 9.55 20250102 3815 -29.36 20241206 1800 49.72 20240411 1.86 N 004100 500 183 억 836484 N N 42 N 00 N
10 20250312 160151 57 100.00 KOSPI 운송장비·부품 N N N N N 2685 5 2 0.19 727864620 268364 50.29 2680 2755 2665 3480 1880 2680 2712.42 2.26 0 6192 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 985 1342.50 1.00 12 0.73 2.00 2698.00 3815 20241206 -29.62 1800 20240411 49.17 3410 -21.26 20250224 2460 9.15 20250102 3815 -29.62 20241206 1800 49.17 20240411 1.91 N 004100 500 183 억 830634 N N 42 N 00 N
11 20250312 150153 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 25 2 0.93 636755440 234542 43.95 2680 2755 2665 3480 1880 2680 2714.89 2.26 0 -6458 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 993 1352.50 1.00 12 0.64 2.00 2698.00 3815 20241206 -29.10 1800 20240411 50.28 3410 -20.67 20250224 2460 9.96 20250102 3815 -29.10 20241206 1800 50.28 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N
12 20250312 140152 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 35 2 1.31 481894330 177418 33.24 2680 2755 2665 3480 1880 2680 2716.15 2.26 0 3704 2846 2762 2721 2637 2596 2742 2617 184 800 500 1920 5 1 36700000 996 1357.50 1.01 12 0.48 2.00 2698.00 3815 20241206 -28.83 1800 20240411 50.83 3410 -20.38 20250224 2460 10.37 20250102 3815 -28.83 20241206 1800 50.83 20240411 1.91 N 004100 500 183 억 830634 N N 6 N 00 N