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
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
20250212,160842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4995,0,3,0.00,164172065,32983,151.99,4975,5020,4945,6490,3500,4995,4977.48,2.04,0,-5247,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,766,5.84,0.53,12,0.22,855.00,9486.00,8200,20240219,-39.09,4410,20241210,13.27,5510,-9.35,20250107,4845,3.10,20250203,8200,-39.09,20240219,4410,13.27,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,150839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4955,-40,5,-0.80,141829285,28473,131.21,4975,5020,4955,6490,3500,4995,4981.19,2.04,0,-5106,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,760,5.80,0.52,12,0.19,855.00,9486.00,8200,20240219,-39.57,4410,20241210,12.36,5510,-10.07,20250107,4845,2.27,20250203,8200,-39.57,20240219,4410,12.36,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,140842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4985,-10,5,-0.20,61562585,12323,56.79,4975,5020,4975,6490,3500,4995,4995.75,2.04,0,-2197,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,765,5.83,0.53,12,0.08,855.00,9486.00,8200,20240219,-39.21,4410,20241210,13.04,5510,-9.53,20250107,4845,2.89,20250203,8200,-39.21,20240219,4410,13.04,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,130844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4990,-5,5,-0.10,51840215,10374,47.80,4975,5020,4975,6490,3500,4995,4997.13,2.04,0,-1316,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,765,5.84,0.53,12,0.07,855.00,9486.00,8200,20240219,-39.15,4410,20241210,13.15,5510,-9.44,20250107,4845,2.99,20250203,8200,-39.15,20240219,4410,13.15,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,120840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,5,2,0.10,36137480,7229,33.31,4975,5020,4975,6490,3500,4995,4998.96,2.04,0,-848,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,10,1,15340000,767,5.85,0.53,12,0.05,855.00,9486.00,8200,20240219,-39.02,4410,20241210,13.38,5510,-9.26,20250107,4845,3.20,20250203,8200,-39.02,20240219,4410,13.38,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,110840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4995,0,3,0.00,32168020,6435,29.65,4975,5020,4975,6490,3500,4995,4998.92,2.04,0,-532,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,766,5.84,0.53,12,0.04,855.00,9486.00,8200,20240219,-39.09,4410,20241210,13.27,5510,-9.35,20250107,4845,3.10,20250203,8200,-39.09,20240219,4410,13.27,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,100834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,5,2,0.10,25346265,5070,23.36,4975,5020,4975,6490,3500,4995,4999.26,2.04,0,-216,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,10,1,15340000,767,5.85,0.53,12,0.03,855.00,9486.00,8200,20240219,-39.02,4410,20241210,13.38,5510,-9.26,20250107,4845,3.20,20250203,8200,-39.02,20240219,4410,13.38,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250212,090824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4985,-10,5,-0.20,4890985,979,4.51,4975,5020,4975,6490,3500,4995,4995.90,2.04,0,-197,5081,5037,5016,4972,4951,5027,4962,77,1495,500,3690,5,1,15340000,765,5.83,0.53,12,0.01,855.00,9486.00,8200,20240219,-39.21,4410,20241210,13.04,5510,-9.53,20250107,4845,2.89,20250203,8200,-39.21,20240219,4410,13.04,20241210,2.36,N,170030,500,76 억,,313478,N,N,0,N,00,N
20250211,160844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4995,-55,5,-1.09,108818345,21701,187.50,5060,5060,4995,6560,3540,5050,5014.46,2.06,0,-4125,5120,5085,5015,4980,4910,5102,4997,77,1510,500,3730,5,1,15340000,766,5.84,0.53,12,0.14,855.00,9486.00,8200,20240219,-39.09,4410,20241210,13.27,5510,-9.35,20250107,4845,3.10,20250203,8200,-39.09,20240219,4410,13.27,20241210,2.35,N,170030,500,76 억,,316533,N,N,0,N,00,N
20250211,150843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,-50,5,-0.99,89020840,17741,153.28,5060,5060,5000,6560,3540,5050,5017.80,2.06,0,-4142,5120,5085,5015,4980,4910,5102,4997,77,1510,500,3730,10,1,15340000,767,5.85,0.53,12,0.12,855.00,9486.00,8200,20240219,-39.02,4410,20241210,13.38,5510,-9.26,20250107,4845,3.20,20250203,8200,-39.02,20240219,4410,13.38,20241210,2.35,N,170030,500,76 억,,316533,N,N,0,N,00,N
20250211,140844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,-30,5,-0.59,62010880,12344,106.65,5060,5060,5000,6560,3540,5050,5023.56,2.06,0,-3133,5120,5085,5015,4980,4910,5102,4997,77,1510,500,3730,10,1,15340000,770,5.87,0.53,12,0.08,855.00,9486.00,8200,20240219,-38.78,4410,20241210,13.83,5510,-8.89,20250107,4845,3.61,20250203,8200,-38.78,20240219,4410,13.83,20241210,2.35,N,170030,500,76 억,,316533,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 160842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4995 0 3 0.00 164172065 32983 151.99 4975 5020 4945 6490 3500 4995 4977.48 2.04 0 -5247 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 766 5.84 0.53 12 0.22 855.00 9486.00 8200 20240219 -39.09 4410 20241210 13.27 5510 -9.35 20250107 4845 3.10 20250203 8200 -39.09 20240219 4410 13.27 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
3 20250212 150839 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4955 -40 5 -0.80 141829285 28473 131.21 4975 5020 4955 6490 3500 4995 4981.19 2.04 0 -5106 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 760 5.80 0.52 12 0.19 855.00 9486.00 8200 20240219 -39.57 4410 20241210 12.36 5510 -10.07 20250107 4845 2.27 20250203 8200 -39.57 20240219 4410 12.36 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
4 20250212 140842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4985 -10 5 -0.20 61562585 12323 56.79 4975 5020 4975 6490 3500 4995 4995.75 2.04 0 -2197 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 765 5.83 0.53 12 0.08 855.00 9486.00 8200 20240219 -39.21 4410 20241210 13.04 5510 -9.53 20250107 4845 2.89 20250203 8200 -39.21 20240219 4410 13.04 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
5 20250212 130844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4990 -5 5 -0.10 51840215 10374 47.80 4975 5020 4975 6490 3500 4995 4997.13 2.04 0 -1316 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 765 5.84 0.53 12 0.07 855.00 9486.00 8200 20240219 -39.15 4410 20241210 13.15 5510 -9.44 20250107 4845 2.99 20250203 8200 -39.15 20240219 4410 13.15 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
6 20250212 120840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5000 5 2 0.10 36137480 7229 33.31 4975 5020 4975 6490 3500 4995 4998.96 2.04 0 -848 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 10 1 15340000 767 5.85 0.53 12 0.05 855.00 9486.00 8200 20240219 -39.02 4410 20241210 13.38 5510 -9.26 20250107 4845 3.20 20250203 8200 -39.02 20240219 4410 13.38 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
7 20250212 110840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4995 0 3 0.00 32168020 6435 29.65 4975 5020 4975 6490 3500 4995 4998.92 2.04 0 -532 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 766 5.84 0.53 12 0.04 855.00 9486.00 8200 20240219 -39.09 4410 20241210 13.27 5510 -9.35 20250107 4845 3.10 20250203 8200 -39.09 20240219 4410 13.27 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
8 20250212 100834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5000 5 2 0.10 25346265 5070 23.36 4975 5020 4975 6490 3500 4995 4999.26 2.04 0 -216 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 10 1 15340000 767 5.85 0.53 12 0.03 855.00 9486.00 8200 20240219 -39.02 4410 20241210 13.38 5510 -9.26 20250107 4845 3.20 20250203 8200 -39.02 20240219 4410 13.38 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
9 20250212 090824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4985 -10 5 -0.20 4890985 979 4.51 4975 5020 4975 6490 3500 4995 4995.90 2.04 0 -197 5081 5037 5016 4972 4951 5027 4962 77 1495 500 3690 5 1 15340000 765 5.83 0.53 12 0.01 855.00 9486.00 8200 20240219 -39.21 4410 20241210 13.04 5510 -9.53 20250107 4845 2.89 20250203 8200 -39.21 20240219 4410 13.04 20241210 2.36 N 170030 500 76 억 313478 N N 0 N 00 N
10 20250211 160844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4995 -55 5 -1.09 108818345 21701 187.50 5060 5060 4995 6560 3540 5050 5014.46 2.06 0 -4125 5120 5085 5015 4980 4910 5102 4997 77 1510 500 3730 5 1 15340000 766 5.84 0.53 12 0.14 855.00 9486.00 8200 20240219 -39.09 4410 20241210 13.27 5510 -9.35 20250107 4845 3.10 20250203 8200 -39.09 20240219 4410 13.27 20241210 2.35 N 170030 500 76 억 316533 N N 0 N 00 N
11 20250211 150843 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5000 -50 5 -0.99 89020840 17741 153.28 5060 5060 5000 6560 3540 5050 5017.80 2.06 0 -4142 5120 5085 5015 4980 4910 5102 4997 77 1510 500 3730 10 1 15340000 767 5.85 0.53 12 0.12 855.00 9486.00 8200 20240219 -39.02 4410 20241210 13.38 5510 -9.26 20250107 4845 3.20 20250203 8200 -39.02 20240219 4410 13.38 20241210 2.35 N 170030 500 76 억 316533 N N 0 N 00 N
12 20250211 140844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5020 -30 5 -0.59 62010880 12344 106.65 5060 5060 5000 6560 3540 5050 5023.56 2.06 0 -3133 5120 5085 5015 4980 4910 5102 4997 77 1510 500 3730 10 1 15340000 770 5.87 0.53 12 0.08 855.00 9486.00 8200 20240219 -38.78 4410 20241210 13.83 5510 -8.89 20250107 4845 3.61 20250203 8200 -38.78 20240219 4410 13.83 20241210 2.35 N 170030 500 76 억 316533 N N 0 N 00 N