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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,75,2,2.44,2672066840,853979,173.34,3090,3180,3040,3995,2155,3075,3128.95,2.36,0,-78438,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1156,1575.00,1.17,12,2.33,2.00,2698.00,3815,20241206,-17.43,1800,20240411,75.00,3230,-2.48,20250205,2460,28.05,20250102,3815,-17.43,20241206,1800,75.00,20240411,1.61,N,004100,500,183 억,,867933,N,N,152,N,00,N
20250212,150151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,70,2,2.28,2441696600,780923,158.51,3090,3180,3040,3995,2155,3075,3126.68,2.36,0,-76240,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1154,1572.50,1.17,12,2.13,2.00,2698.00,3815,20241206,-17.56,1800,20240411,74.72,3230,-2.63,20250205,2460,27.85,20250102,3815,-17.56,20241206,1800,74.72,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,140151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,90,2,2.93,2219625675,710403,144.19,3090,3180,3040,3995,2155,3075,3124.46,2.36,0,-77457,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1162,1582.50,1.17,12,1.94,2.00,2698.00,3815,20241206,-17.04,1800,20240411,75.83,3230,-2.01,20250205,2460,28.66,20250102,3815,-17.04,20241206,1800,75.83,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,130151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,75,2,2.44,1656962145,532523,108.09,3090,3170,3040,3995,2155,3075,3111.53,2.36,0,-66029,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1156,1575.00,1.17,12,1.45,2.00,2698.00,3815,20241206,-17.43,1800,20240411,75.00,3230,-2.48,20250205,2460,28.05,20250102,3815,-17.43,20241206,1800,75.00,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,120151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,65,2,2.11,1239732480,399904,81.17,3090,3155,3040,3995,2155,3075,3100.08,2.36,0,-32962,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1152,1570.00,1.16,12,1.09,2.00,2698.00,3815,20241206,-17.69,1800,20240411,74.44,3230,-2.79,20250205,2460,27.64,20250102,3815,-17.69,20241206,1800,74.44,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,110151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,-5,5,-0.16,768829085,249220,50.59,3090,3125,3040,3995,2155,3075,3084.94,2.36,0,-39465,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1127,1535.00,1.14,12,0.68,2.00,2698.00,3815,20241206,-19.53,1800,20240411,70.56,3230,-4.95,20250205,2460,24.80,20250102,3815,-19.53,20241206,1800,70.56,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,100151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,20,2,0.65,640510675,207547,42.13,3090,3125,3040,3995,2155,3075,3086.10,2.36,0,-22131,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1136,1547.50,1.15,12,0.57,2.00,2698.00,3815,20241206,-18.87,1800,20240411,71.94,3230,-4.18,20250205,2460,25.81,20250102,3815,-18.87,20241206,1800,71.94,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250212,090152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,35,2,1.14,144218870,46623,9.46,3090,3115,3065,3995,2155,3075,3093.30,2.36,0,5202,3158,3116,3038,2996,2918,3137,3017,184,920,500,2210,5,1,36700000,1141,1555.00,1.15,12,0.13,2.00,2698.00,3815,20241206,-18.48,1800,20240411,72.78,3230,-3.72,20250205,2460,26.42,20250102,3815,-18.48,20241206,1800,72.78,20240411,1.61,N,004100,500,183 억,,867933,N,N,0,N,00,N
20250211,160151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,35,2,1.15,1470025830,487558,49.67,3005,3080,2960,3950,2130,3040,3015.06,2.35,0,10357,3240,3140,3070,2970,2900,3105,2935,184,910,500,2180,5,1,36700000,1129,1537.50,1.14,12,1.33,2.00,2698.00,3815,20241206,-19.40,1800,20240411,70.83,3230,-4.80,20250205,2460,25.00,20250102,3815,-19.40,20241206,1800,70.83,20240411,1.58,N,004100,500,183 억,,861100,N,N,0,N,00,N
20250211,150151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,15,2,0.49,1337307175,444251,45.25,3005,3055,2960,3950,2130,3040,3010.25,2.35,0,11197,3240,3140,3070,2970,2900,3105,2935,184,910,500,2180,5,1,36700000,1121,1527.50,1.13,12,1.21,2.00,2698.00,3815,20241206,-19.92,1800,20240411,69.72,3230,-5.42,20250205,2460,24.19,20250102,3815,-19.92,20241206,1800,69.72,20240411,1.58,N,004100,500,183 억,,861100,N,N,0,N,00,N
20250211,140152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,-10,5,-0.33,1220540210,405886,41.35,3005,3050,2960,3950,2130,3040,3007.10,2.35,0,16270,3240,3140,3070,2970,2900,3105,2935,184,910,500,2180,5,1,36700000,1112,1515.00,1.12,12,1.11,2.00,2698.00,3815,20241206,-20.58,1800,20240411,68.33,3230,-6.19,20250205,2460,23.17,20250102,3815,-20.58,20241206,1800,68.33,20240411,1.58,N,004100,500,183 억,,861100,N,N,0,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 20250212 160151 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 75 2 2.44 2672066840 853979 173.34 3090 3180 3040 3995 2155 3075 3128.95 2.36 0 -78438 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1156 1575.00 1.17 12 2.33 2.00 2698.00 3815 20241206 -17.43 1800 20240411 75.00 3230 -2.48 20250205 2460 28.05 20250102 3815 -17.43 20241206 1800 75.00 20240411 1.61 N 004100 500 183 억 867933 N N 152 N 00 N
3 20250212 150151 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 70 2 2.28 2441696600 780923 158.51 3090 3180 3040 3995 2155 3075 3126.68 2.36 0 -76240 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1154 1572.50 1.17 12 2.13 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 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
4 20250212 140151 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 90 2 2.93 2219625675 710403 144.19 3090 3180 3040 3995 2155 3075 3124.46 2.36 0 -77457 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1162 1582.50 1.17 12 1.94 2.00 2698.00 3815 20241206 -17.04 1800 20240411 75.83 3230 -2.01 20250205 2460 28.66 20250102 3815 -17.04 20241206 1800 75.83 20240411 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
5 20250212 130151 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 75 2 2.44 1656962145 532523 108.09 3090 3170 3040 3995 2155 3075 3111.53 2.36 0 -66029 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1156 1575.00 1.17 12 1.45 2.00 2698.00 3815 20241206 -17.43 1800 20240411 75.00 3230 -2.48 20250205 2460 28.05 20250102 3815 -17.43 20241206 1800 75.00 20240411 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
6 20250212 120151 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 65 2 2.11 1239732480 399904 81.17 3090 3155 3040 3995 2155 3075 3100.08 2.36 0 -32962 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1152 1570.00 1.16 12 1.09 2.00 2698.00 3815 20241206 -17.69 1800 20240411 74.44 3230 -2.79 20250205 2460 27.64 20250102 3815 -17.69 20241206 1800 74.44 20240411 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
7 20250212 110151 57 100.00 KOSPI 운송장비·부품 N N N N N 3070 -5 5 -0.16 768829085 249220 50.59 3090 3125 3040 3995 2155 3075 3084.94 2.36 0 -39465 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1127 1535.00 1.14 12 0.68 2.00 2698.00 3815 20241206 -19.53 1800 20240411 70.56 3230 -4.95 20250205 2460 24.80 20250102 3815 -19.53 20241206 1800 70.56 20240411 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
8 20250212 100151 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 20 2 0.65 640510675 207547 42.13 3090 3125 3040 3995 2155 3075 3086.10 2.36 0 -22131 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1136 1547.50 1.15 12 0.57 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 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
9 20250212 090152 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 35 2 1.14 144218870 46623 9.46 3090 3115 3065 3995 2155 3075 3093.30 2.36 0 5202 3158 3116 3038 2996 2918 3137 3017 184 920 500 2210 5 1 36700000 1141 1555.00 1.15 12 0.13 2.00 2698.00 3815 20241206 -18.48 1800 20240411 72.78 3230 -3.72 20250205 2460 26.42 20250102 3815 -18.48 20241206 1800 72.78 20240411 1.61 N 004100 500 183 억 867933 N N 0 N 00 N
10 20250211 160151 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 35 2 1.15 1470025830 487558 49.67 3005 3080 2960 3950 2130 3040 3015.06 2.35 0 10357 3240 3140 3070 2970 2900 3105 2935 184 910 500 2180 5 1 36700000 1129 1537.50 1.14 12 1.33 2.00 2698.00 3815 20241206 -19.40 1800 20240411 70.83 3230 -4.80 20250205 2460 25.00 20250102 3815 -19.40 20241206 1800 70.83 20240411 1.58 N 004100 500 183 억 861100 N N 0 N 00 N
11 20250211 150151 57 100.00 KOSPI 운송장비·부품 N N N N N 3055 15 2 0.49 1337307175 444251 45.25 3005 3055 2960 3950 2130 3040 3010.25 2.35 0 11197 3240 3140 3070 2970 2900 3105 2935 184 910 500 2180 5 1 36700000 1121 1527.50 1.13 12 1.21 2.00 2698.00 3815 20241206 -19.92 1800 20240411 69.72 3230 -5.42 20250205 2460 24.19 20250102 3815 -19.92 20241206 1800 69.72 20240411 1.58 N 004100 500 183 억 861100 N N 0 N 00 N
12 20250211 140152 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 -10 5 -0.33 1220540210 405886 41.35 3005 3050 2960 3950 2130 3040 3007.10 2.35 0 16270 3240 3140 3070 2970 2900 3105 2935 184 910 500 2180 5 1 36700000 1112 1515.00 1.12 12 1.11 2.00 2698.00 3815 20241206 -20.58 1800 20240411 68.33 3230 -6.19 20250205 2460 23.17 20250102 3815 -20.58 20241206 1800 68.33 20240411 1.58 N 004100 500 183 억 861100 N N 0 N 00 N