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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053270/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
20250228,160558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-75,5,-3.23,246943250,108563,82.27,2305,2315,2235,3020,1630,2325,2274.65,1.16,0,-24974,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,617,3.31,0.57,12,0.40,680.00,3972.00,3170,20240308,-29.02,1785,20241209,26.05,2680,-16.04,20250206,1971,14.16,20250102,3170,-29.02,20240308,1785,26.05,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,150601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-75,5,-3.23,239946115,105453,79.92,2305,2315,2235,3020,1630,2325,2275.38,1.16,0,-24046,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,617,3.31,0.57,12,0.38,680.00,3972.00,3170,20240308,-29.02,1785,20241209,26.05,2680,-16.04,20250206,1971,14.16,20250102,3170,-29.02,20240308,1785,26.05,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,140602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,-55,5,-2.37,186245915,81599,61.84,2305,2315,2255,3020,1630,2325,2282.45,1.16,0,-16198,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,622,3.34,0.57,12,0.30,680.00,3972.00,3170,20240308,-28.39,1785,20241209,27.17,2680,-15.30,20250206,1971,15.17,20250102,3170,-28.39,20240308,1785,27.17,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,130559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-60,5,-2.58,162259180,70983,53.79,2305,2315,2265,3020,1630,2325,2285.89,1.16,0,-9834,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,621,3.33,0.57,12,0.26,680.00,3972.00,3170,20240308,-28.55,1785,20241209,26.89,2680,-15.49,20250206,1971,14.92,20250102,3170,-28.55,20240308,1785,26.89,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,120557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-35,5,-1.51,144067275,62965,47.72,2305,2315,2270,3020,1630,2325,2288.05,1.16,0,-3545,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,628,3.37,0.58,12,0.23,680.00,3972.00,3170,20240308,-27.76,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,3170,-27.76,20240308,1785,28.29,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,110557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-30,5,-1.29,128264325,56039,42.47,2305,2315,2270,3020,1630,2325,2288.84,1.16,0,-1852,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,629,3.38,0.58,12,0.20,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,100556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,-55,5,-2.37,46699685,20386,15.45,2305,2315,2270,3020,1630,2325,2290.77,1.16,0,-11643,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,622,3.34,0.57,12,0.07,680.00,3972.00,3170,20240308,-28.39,1785,20241209,27.17,2680,-15.30,20250206,1971,15.17,20250102,3170,-28.39,20240308,1785,27.17,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250228,090600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-30,5,-1.29,11865090,5160,3.91,2305,2310,2285,3020,1630,2325,2299.44,1.16,0,-1440,2401,2362,2336,2297,2271,2350,2285,137,695,500,1620,5,1,27410405,629,3.38,0.58,12,0.02,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.52,N,053270,500,137 억,,316683,N,N,0,N,00,N
20250227,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-40,5,-1.69,303279040,130178,151.13,2365,2375,2310,3070,1660,2365,2329.73,1.22,0,-17976,2398,2381,2358,2341,2318,2390,2350,137,705,500,1650,5,1,27410405,637,3.42,0.59,12,0.47,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.58,N,053270,500,137 억,,334214,N,N,0,N,00,N
20250227,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-40,5,-1.69,288504820,123820,143.75,2365,2375,2310,3070,1660,2365,2330.03,1.22,0,-20721,2398,2381,2358,2341,2318,2390,2350,137,705,500,1650,5,1,27410405,637,3.42,0.59,12,0.45,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.58,N,053270,500,137 억,,334214,N,N,0,N,00,N
20250227,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-35,5,-1.48,251968855,108117,125.52,2365,2375,2310,3070,1660,2365,2330.52,1.22,0,-17347,2398,2381,2358,2341,2318,2390,2350,137,705,500,1650,5,1,27410405,639,3.43,0.59,12,0.39,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.58,N,053270,500,137 억,,334214,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 20250228 160558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 -75 5 -3.23 246943250 108563 82.27 2305 2315 2235 3020 1630 2325 2274.65 1.16 0 -24974 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 617 3.31 0.57 12 0.40 680.00 3972.00 3170 20240308 -29.02 1785 20241209 26.05 2680 -16.04 20250206 1971 14.16 20250102 3170 -29.02 20240308 1785 26.05 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
3 20250228 150601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 -75 5 -3.23 239946115 105453 79.92 2305 2315 2235 3020 1630 2325 2275.38 1.16 0 -24046 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 617 3.31 0.57 12 0.38 680.00 3972.00 3170 20240308 -29.02 1785 20241209 26.05 2680 -16.04 20250206 1971 14.16 20250102 3170 -29.02 20240308 1785 26.05 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
4 20250228 140602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 -55 5 -2.37 186245915 81599 61.84 2305 2315 2255 3020 1630 2325 2282.45 1.16 0 -16198 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 622 3.34 0.57 12 0.30 680.00 3972.00 3170 20240308 -28.39 1785 20241209 27.17 2680 -15.30 20250206 1971 15.17 20250102 3170 -28.39 20240308 1785 27.17 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
5 20250228 130559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 -60 5 -2.58 162259180 70983 53.79 2305 2315 2265 3020 1630 2325 2285.89 1.16 0 -9834 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 621 3.33 0.57 12 0.26 680.00 3972.00 3170 20240308 -28.55 1785 20241209 26.89 2680 -15.49 20250206 1971 14.92 20250102 3170 -28.55 20240308 1785 26.89 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
6 20250228 120557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 -35 5 -1.51 144067275 62965 47.72 2305 2315 2270 3020 1630 2325 2288.05 1.16 0 -3545 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 628 3.37 0.58 12 0.23 680.00 3972.00 3170 20240308 -27.76 1785 20241209 28.29 2680 -14.55 20250206 1971 16.18 20250102 3170 -27.76 20240308 1785 28.29 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
7 20250228 110557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 -30 5 -1.29 128264325 56039 42.47 2305 2315 2270 3020 1630 2325 2288.84 1.16 0 -1852 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 629 3.38 0.58 12 0.20 680.00 3972.00 3170 20240308 -27.60 1785 20241209 28.57 2680 -14.37 20250206 1971 16.44 20250102 3170 -27.60 20240308 1785 28.57 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
8 20250228 100556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 -55 5 -2.37 46699685 20386 15.45 2305 2315 2270 3020 1630 2325 2290.77 1.16 0 -11643 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 622 3.34 0.57 12 0.07 680.00 3972.00 3170 20240308 -28.39 1785 20241209 27.17 2680 -15.30 20250206 1971 15.17 20250102 3170 -28.39 20240308 1785 27.17 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
9 20250228 090600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 -30 5 -1.29 11865090 5160 3.91 2305 2310 2285 3020 1630 2325 2299.44 1.16 0 -1440 2401 2362 2336 2297 2271 2350 2285 137 695 500 1620 5 1 27410405 629 3.38 0.58 12 0.02 680.00 3972.00 3170 20240308 -27.60 1785 20241209 28.57 2680 -14.37 20250206 1971 16.44 20250102 3170 -27.60 20240308 1785 28.57 20241209 1.52 N 053270 500 137 억 316683 N N 0 N 00 N
10 20250227 160554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -40 5 -1.69 303279040 130178 151.13 2365 2375 2310 3070 1660 2365 2329.73 1.22 0 -17976 2398 2381 2358 2341 2318 2390 2350 137 705 500 1650 5 1 27410405 637 3.42 0.59 12 0.47 680.00 3972.00 3170 20240308 -26.66 1785 20241209 30.25 2680 -13.25 20250206 1971 17.96 20250102 3170 -26.66 20240308 1785 30.25 20241209 1.58 N 053270 500 137 억 334214 N N 0 N 00 N
11 20250227 150552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -40 5 -1.69 288504820 123820 143.75 2365 2375 2310 3070 1660 2365 2330.03 1.22 0 -20721 2398 2381 2358 2341 2318 2390 2350 137 705 500 1650 5 1 27410405 637 3.42 0.59 12 0.45 680.00 3972.00 3170 20240308 -26.66 1785 20241209 30.25 2680 -13.25 20250206 1971 17.96 20250102 3170 -26.66 20240308 1785 30.25 20241209 1.58 N 053270 500 137 억 334214 N N 0 N 00 N
12 20250227 140554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 -35 5 -1.48 251968855 108117 125.52 2365 2375 2310 3070 1660 2365 2330.52 1.22 0 -17347 2398 2381 2358 2341 2318 2390 2350 137 705 500 1650 5 1 27410405 639 3.43 0.59 12 0.39 680.00 3972.00 3170 20240308 -26.50 1785 20241209 30.53 2680 -13.06 20250206 1971 18.21 20250102 3170 -26.50 20240308 1785 30.53 20241209 1.58 N 053270 500 137 억 334214 N N 0 N 00 N