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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
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
20250221,160912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5320,280,2,5.56,14059067570,2528950,7357.16,5170,5880,5170,6550,3530,5040,5559.33,2.05,0,-65468,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,816,6.22,0.56,12,16.49,855.00,9486.00,8200,20240219,-35.12,4410,20241210,20.63,5880,-9.52,20250221,4845,9.80,20250203,8140,-34.64,20240221,4410,20.63,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,150916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5270,230,2,4.56,13901319380,2499137,7270.43,5170,5880,5170,6550,3530,5040,5562.45,2.05,0,-64730,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,808,6.16,0.56,12,16.29,855.00,9486.00,8200,20240219,-35.73,4410,20241210,19.50,5880,-10.37,20250221,4845,8.77,20250203,8140,-35.26,20240221,4410,19.50,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5330,290,2,5.75,13560539350,2434786,7083.22,5170,5880,5170,6550,3530,5040,5569.50,2.05,0,-66136,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,818,6.23,0.56,12,15.87,855.00,9486.00,8200,20240219,-35.00,4410,20241210,20.86,5880,-9.35,20250221,4845,10.01,20250203,8140,-34.52,20240221,4410,20.86,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,130914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5330,290,2,5.75,13397337300,2404293,6994.51,5170,5880,5170,6550,3530,5040,5572.26,2.05,0,-65180,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,818,6.23,0.56,12,15.67,855.00,9486.00,8200,20240219,-35.00,4410,20241210,20.86,5880,-9.35,20250221,4845,10.01,20250203,8140,-34.52,20240221,4410,20.86,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,120915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5310,270,2,5.36,13114543650,2351506,6840.94,5170,5880,5170,6550,3530,5040,5577.08,2.05,0,-65252,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,815,6.21,0.56,12,15.33,855.00,9486.00,8200,20240219,-35.24,4410,20241210,20.41,5880,-9.69,20250221,4845,9.60,20250203,8140,-34.77,20240221,4410,20.41,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,110911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5350,310,2,6.15,12946997670,2320069,6749.49,5170,5880,5170,6550,3530,5040,5580.44,2.05,0,-62808,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,821,6.26,0.56,12,15.12,855.00,9486.00,8200,20240219,-34.76,4410,20241210,21.32,5880,-9.01,20250221,4845,10.42,20250203,8140,-34.28,20240221,4410,21.32,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,100913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5430,390,2,7.74,12104257120,2162606,6291.40,5170,5880,5170,6550,3530,5040,5597.07,2.05,0,-65542,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,833,6.35,0.57,12,14.10,855.00,9486.00,8200,20240219,-33.78,4410,20241210,23.13,5880,-7.65,20250221,4845,12.07,20250203,8140,-33.29,20240221,4410,23.13,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250221,090916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5400,360,2,7.14,2027008950,371313,1080.21,5170,5680,5170,6550,3530,5040,5459.03,2.05,0,-45559,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,828,6.32,0.57,12,2.42,855.00,9486.00,8200,20240219,-34.15,4410,20241210,22.45,5680,-4.93,20250221,4845,11.46,20250203,8140,-33.66,20240221,4410,22.45,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N
20250220,160909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5040,-60,5,-1.18,171806370,34057,96.15,5100,5100,5010,6630,3570,5100,5042.31,2.04,0,1194,5173,5136,5083,5046,4993,5155,5065,77,1530,500,3770,10,1,15340000,773,5.89,0.53,12,0.22,855.00,9486.00,8200,20240219,-38.54,4410,20241210,14.29,5510,-8.53,20250107,4845,4.02,20250203,8140,-38.08,20240221,4410,14.29,20241210,2.38,N,170030,500,76 억,,312658,N,N,0,N,00,N
20250220,150912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5040,-60,5,-1.18,167138320,33130,93.54,5100,5100,5010,6630,3570,5100,5042.51,2.04,0,1810,5173,5136,5083,5046,4993,5155,5065,77,1530,500,3770,10,1,15340000,773,5.89,0.53,12,0.22,855.00,9486.00,8200,20240219,-38.54,4410,20241210,14.29,5510,-8.53,20250107,4845,4.02,20250203,8140,-38.08,20240221,4410,14.29,20241210,2.38,N,170030,500,76 억,,312658,N,N,0,N,00,N
20250220,140912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5040,-60,5,-1.18,158543230,31423,88.72,5100,5100,5010,6630,3570,5100,5042.92,2.04,0,1772,5173,5136,5083,5046,4993,5155,5065,77,1530,500,3770,10,1,15340000,773,5.89,0.53,12,0.20,855.00,9486.00,8200,20240219,-38.54,4410,20241210,14.29,5510,-8.53,20250107,4845,4.02,20250203,8140,-38.08,20240221,4410,14.29,20241210,2.38,N,170030,500,76 억,,312658,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 20250221 160912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5320 280 2 5.56 14059067570 2528950 7357.16 5170 5880 5170 6550 3530 5040 5559.33 2.05 0 -65468 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 816 6.22 0.56 12 16.49 855.00 9486.00 8200 20240219 -35.12 4410 20241210 20.63 5880 -9.52 20250221 4845 9.80 20250203 8140 -34.64 20240221 4410 20.63 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
3 20250221 150916 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5270 230 2 4.56 13901319380 2499137 7270.43 5170 5880 5170 6550 3530 5040 5562.45 2.05 0 -64730 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 808 6.16 0.56 12 16.29 855.00 9486.00 8200 20240219 -35.73 4410 20241210 19.50 5880 -10.37 20250221 4845 8.77 20250203 8140 -35.26 20240221 4410 19.50 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
4 20250221 140915 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5330 290 2 5.75 13560539350 2434786 7083.22 5170 5880 5170 6550 3530 5040 5569.50 2.05 0 -66136 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 818 6.23 0.56 12 15.87 855.00 9486.00 8200 20240219 -35.00 4410 20241210 20.86 5880 -9.35 20250221 4845 10.01 20250203 8140 -34.52 20240221 4410 20.86 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
5 20250221 130914 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5330 290 2 5.75 13397337300 2404293 6994.51 5170 5880 5170 6550 3530 5040 5572.26 2.05 0 -65180 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 818 6.23 0.56 12 15.67 855.00 9486.00 8200 20240219 -35.00 4410 20241210 20.86 5880 -9.35 20250221 4845 10.01 20250203 8140 -34.52 20240221 4410 20.86 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
6 20250221 120915 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5310 270 2 5.36 13114543650 2351506 6840.94 5170 5880 5170 6550 3530 5040 5577.08 2.05 0 -65252 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 815 6.21 0.56 12 15.33 855.00 9486.00 8200 20240219 -35.24 4410 20241210 20.41 5880 -9.69 20250221 4845 9.60 20250203 8140 -34.77 20240221 4410 20.41 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
7 20250221 110911 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5350 310 2 6.15 12946997670 2320069 6749.49 5170 5880 5170 6550 3530 5040 5580.44 2.05 0 -62808 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 821 6.26 0.56 12 15.12 855.00 9486.00 8200 20240219 -34.76 4410 20241210 21.32 5880 -9.01 20250221 4845 10.42 20250203 8140 -34.28 20240221 4410 21.32 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
8 20250221 100913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5430 390 2 7.74 12104257120 2162606 6291.40 5170 5880 5170 6550 3530 5040 5597.07 2.05 0 -65542 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 833 6.35 0.57 12 14.10 855.00 9486.00 8200 20240219 -33.78 4410 20241210 23.13 5880 -7.65 20250221 4845 12.07 20250203 8140 -33.29 20240221 4410 23.13 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
9 20250221 090916 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5400 360 2 7.14 2027008950 371313 1080.21 5170 5680 5170 6550 3530 5040 5459.03 2.05 0 -45559 5140 5090 5050 5000 4960 5070 4980 77 1510 500 3720 10 1 15340000 828 6.32 0.57 12 2.42 855.00 9486.00 8200 20240219 -34.15 4410 20241210 22.45 5680 -4.93 20250221 4845 11.46 20250203 8140 -33.66 20240221 4410 22.45 20241210 2.36 N 170030 500 76 억 314110 N N 0 N 00 N
10 20250220 160909 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5040 -60 5 -1.18 171806370 34057 96.15 5100 5100 5010 6630 3570 5100 5042.31 2.04 0 1194 5173 5136 5083 5046 4993 5155 5065 77 1530 500 3770 10 1 15340000 773 5.89 0.53 12 0.22 855.00 9486.00 8200 20240219 -38.54 4410 20241210 14.29 5510 -8.53 20250107 4845 4.02 20250203 8140 -38.08 20240221 4410 14.29 20241210 2.38 N 170030 500 76 억 312658 N N 0 N 00 N
11 20250220 150912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5040 -60 5 -1.18 167138320 33130 93.54 5100 5100 5010 6630 3570 5100 5042.51 2.04 0 1810 5173 5136 5083 5046 4993 5155 5065 77 1530 500 3770 10 1 15340000 773 5.89 0.53 12 0.22 855.00 9486.00 8200 20240219 -38.54 4410 20241210 14.29 5510 -8.53 20250107 4845 4.02 20250203 8140 -38.08 20240221 4410 14.29 20241210 2.38 N 170030 500 76 억 312658 N N 0 N 00 N
12 20250220 140912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5040 -60 5 -1.18 158543230 31423 88.72 5100 5100 5010 6630 3570 5100 5042.92 2.04 0 1772 5173 5136 5083 5046 4993 5155 5065 77 1530 500 3770 10 1 15340000 773 5.89 0.53 12 0.20 855.00 9486.00 8200 20240219 -38.54 4410 20241210 14.29 5510 -8.53 20250107 4845 4.02 20250203 8140 -38.08 20240221 4410 14.29 20241210 2.38 N 170030 500 76 억 312658 N N 0 N 00 N