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
170030/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
20250219,160906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,60,2,1.19,179864050,35369,211.01,5040,5120,5030,6550,3530,5040,5085.35,2.01,0,4834,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,782,5.96,0.54,12,0.23,855.00,9486.00,8200,20240219,-37.80,4410,20241210,15.65,5510,-7.44,20250107,4845,5.26,20250203,8200,-37.80,20240219,4410,15.65,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,150909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5110,70,2,1.39,173594580,34139,203.67,5040,5120,5030,6550,3530,5040,5084.93,2.01,0,4387,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,784,5.98,0.54,12,0.22,855.00,9486.00,8200,20240219,-37.68,4410,20241210,15.87,5510,-7.26,20250107,4845,5.47,20250203,8200,-37.68,20240219,4410,15.87,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,140905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,50,2,0.99,147325680,28993,172.97,5040,5120,5030,6550,3530,5040,5081.42,2.01,0,4223,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,781,5.95,0.54,12,0.19,855.00,9486.00,8200,20240219,-37.93,4410,20241210,15.42,5510,-7.62,20250107,4845,5.06,20250203,8200,-37.93,20240219,4410,15.42,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,130907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,60,2,1.19,121962170,24018,143.29,5040,5120,5030,6550,3530,5040,5077.95,2.01,0,4058,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,782,5.96,0.54,12,0.16,855.00,9486.00,8200,20240219,-37.80,4410,20241210,15.65,5510,-7.44,20250107,4845,5.26,20250203,8200,-37.80,20240219,4410,15.65,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,120905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,60,2,1.19,105031740,20699,123.49,5040,5120,5030,6550,3530,5040,5074.24,2.01,0,3934,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,782,5.96,0.54,12,0.13,855.00,9486.00,8200,20240219,-37.80,4410,20241210,15.65,5510,-7.44,20250107,4845,5.26,20250203,8200,-37.80,20240219,4410,15.65,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,110907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,50,2,0.99,87191000,17204,102.64,5040,5100,5030,6550,3530,5040,5068.07,2.01,0,4078,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,781,5.95,0.54,12,0.11,855.00,9486.00,8200,20240219,-37.93,4410,20241210,15.42,5510,-7.62,20250107,4845,5.06,20250203,8200,-37.93,20240219,4410,15.42,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,100907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,30,2,0.60,39552150,7827,46.69,5040,5070,5030,6550,3530,5040,5053.30,2.01,0,1133,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,778,5.93,0.53,12,0.05,855.00,9486.00,8200,20240219,-38.17,4410,20241210,14.97,5510,-7.99,20250107,4845,4.64,20250203,8200,-38.17,20240219,4410,14.97,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250219,090908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-10,5,-0.20,1455450,289,1.72,5040,5050,5030,6550,3530,5040,5036.16,2.01,0,-48,5146,5092,5046,4992,4946,5090,4990,77,1510,500,3720,10,1,15340000,772,5.88,0.53,12,0.00,855.00,9486.00,8200,20240219,-38.66,4410,20241210,14.06,5510,-8.71,20250107,4845,3.82,20250203,8200,-38.66,20240219,4410,14.06,20241210,2.39,N,170030,500,76 억,,307827,N,N,0,N,00,N
20250218,160904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5040,0,3,0.00,84368780,16762,119.79,5040,5100,5000,6550,3530,5040,5033.34,2.00,0,228,5133,5086,5053,5006,4973,5070,4990,77,1510,500,3720,10,1,15340000,773,5.89,0.53,12,0.11,855.00,9486.00,8200,20240219,-38.54,4410,20241210,14.29,5510,-8.53,20250107,4845,4.02,20250203,8200,-38.54,20240219,4410,14.29,20241210,2.35,N,170030,500,76 억,,307252,N,N,0,N,00,N
20250218,150905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5040,0,3,0.00,78523500,15601,111.49,5040,5100,5000,6550,3530,5040,5033.24,2.00,0,-34,5133,5086,5053,5006,4973,5070,4990,77,1510,500,3720,10,1,15340000,773,5.89,0.53,12,0.10,855.00,9486.00,8200,20240219,-38.54,4410,20241210,14.29,5510,-8.53,20250107,4845,4.02,20250203,8200,-38.54,20240219,4410,14.29,20241210,2.35,N,170030,500,76 억,,307252,N,N,0,N,00,N
20250218,140906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-10,5,-0.20,60916740,12106,86.51,5040,5100,5000,6550,3530,5040,5031.95,2.00,0,-608,5133,5086,5053,5006,4973,5070,4990,77,1510,500,3720,10,1,15340000,772,5.88,0.53,12,0.08,855.00,9486.00,8200,20240219,-38.66,4410,20241210,14.06,5510,-8.71,20250107,4845,3.82,20250203,8200,-38.66,20240219,4410,14.06,20241210,2.35,N,170030,500,76 억,,307252,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 20250219 160906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5100 60 2 1.19 179864050 35369 211.01 5040 5120 5030 6550 3530 5040 5085.35 2.01 0 4834 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 782 5.96 0.54 12 0.23 855.00 9486.00 8200 20240219 -37.80 4410 20241210 15.65 5510 -7.44 20250107 4845 5.26 20250203 8200 -37.80 20240219 4410 15.65 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
3 20250219 150909 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5110 70 2 1.39 173594580 34139 203.67 5040 5120 5030 6550 3530 5040 5084.93 2.01 0 4387 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 784 5.98 0.54 12 0.22 855.00 9486.00 8200 20240219 -37.68 4410 20241210 15.87 5510 -7.26 20250107 4845 5.47 20250203 8200 -37.68 20240219 4410 15.87 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
4 20250219 140905 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5090 50 2 0.99 147325680 28993 172.97 5040 5120 5030 6550 3530 5040 5081.42 2.01 0 4223 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 781 5.95 0.54 12 0.19 855.00 9486.00 8200 20240219 -37.93 4410 20241210 15.42 5510 -7.62 20250107 4845 5.06 20250203 8200 -37.93 20240219 4410 15.42 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
5 20250219 130907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5100 60 2 1.19 121962170 24018 143.29 5040 5120 5030 6550 3530 5040 5077.95 2.01 0 4058 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 782 5.96 0.54 12 0.16 855.00 9486.00 8200 20240219 -37.80 4410 20241210 15.65 5510 -7.44 20250107 4845 5.26 20250203 8200 -37.80 20240219 4410 15.65 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
6 20250219 120905 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5100 60 2 1.19 105031740 20699 123.49 5040 5120 5030 6550 3530 5040 5074.24 2.01 0 3934 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 782 5.96 0.54 12 0.13 855.00 9486.00 8200 20240219 -37.80 4410 20241210 15.65 5510 -7.44 20250107 4845 5.26 20250203 8200 -37.80 20240219 4410 15.65 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
7 20250219 110907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5090 50 2 0.99 87191000 17204 102.64 5040 5100 5030 6550 3530 5040 5068.07 2.01 0 4078 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 781 5.95 0.54 12 0.11 855.00 9486.00 8200 20240219 -37.93 4410 20241210 15.42 5510 -7.62 20250107 4845 5.06 20250203 8200 -37.93 20240219 4410 15.42 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
8 20250219 100907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5070 30 2 0.60 39552150 7827 46.69 5040 5070 5030 6550 3530 5040 5053.30 2.01 0 1133 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 778 5.93 0.53 12 0.05 855.00 9486.00 8200 20240219 -38.17 4410 20241210 14.97 5510 -7.99 20250107 4845 4.64 20250203 8200 -38.17 20240219 4410 14.97 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
9 20250219 090908 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 -10 5 -0.20 1455450 289 1.72 5040 5050 5030 6550 3530 5040 5036.16 2.01 0 -48 5146 5092 5046 4992 4946 5090 4990 77 1510 500 3720 10 1 15340000 772 5.88 0.53 12 0.00 855.00 9486.00 8200 20240219 -38.66 4410 20241210 14.06 5510 -8.71 20250107 4845 3.82 20250203 8200 -38.66 20240219 4410 14.06 20241210 2.39 N 170030 500 76 억 307827 N N 0 N 00 N
10 20250218 160904 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5040 0 3 0.00 84368780 16762 119.79 5040 5100 5000 6550 3530 5040 5033.34 2.00 0 228 5133 5086 5053 5006 4973 5070 4990 77 1510 500 3720 10 1 15340000 773 5.89 0.53 12 0.11 855.00 9486.00 8200 20240219 -38.54 4410 20241210 14.29 5510 -8.53 20250107 4845 4.02 20250203 8200 -38.54 20240219 4410 14.29 20241210 2.35 N 170030 500 76 억 307252 N N 0 N 00 N
11 20250218 150905 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5040 0 3 0.00 78523500 15601 111.49 5040 5100 5000 6550 3530 5040 5033.24 2.00 0 -34 5133 5086 5053 5006 4973 5070 4990 77 1510 500 3720 10 1 15340000 773 5.89 0.53 12 0.10 855.00 9486.00 8200 20240219 -38.54 4410 20241210 14.29 5510 -8.53 20250107 4845 4.02 20250203 8200 -38.54 20240219 4410 14.29 20241210 2.35 N 170030 500 76 억 307252 N N 0 N 00 N
12 20250218 140906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 -10 5 -0.20 60916740 12106 86.51 5040 5100 5000 6550 3530 5040 5031.95 2.00 0 -608 5133 5086 5053 5006 4973 5070 4990 77 1510 500 3720 10 1 15340000 772 5.88 0.53 12 0.08 855.00 9486.00 8200 20240219 -38.66 4410 20241210 14.06 5510 -8.71 20250107 4845 3.82 20250203 8200 -38.66 20240219 4410 14.06 20241210 2.35 N 170030 500 76 억 307252 N N 0 N 00 N