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
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
20250221,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-10,5,-0.43,693207930,291913,434.20,2450,2450,2310,3025,1635,2330,2374.71,0.95,0,-39034,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,636,3.41,0.58,12,1.06,680.00,3972.00,3170,20240308,-26.81,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,3170,-26.81,20240308,1785,29.97,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,631171655,265188,394.45,2450,2450,2320,3025,1635,2330,2380.09,0.95,0,-37468,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,640,3.43,0.59,12,0.97,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,600283975,251931,374.73,2450,2450,2320,3025,1635,2330,2382.73,0.95,0,-38112,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,639,3.43,0.59,12,0.92,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,130543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-5,5,-0.21,577017330,241936,359.86,2450,2450,2320,3025,1635,2330,2385.00,0.95,0,-37103,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,637,3.42,0.59,12,0.88,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,558417150,233951,347.99,2450,2450,2325,3025,1635,2330,2386.90,0.95,0,-36977,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,639,3.43,0.59,12,0.85,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,110541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,539458315,225813,335.88,2450,2450,2325,3025,1635,2330,2388.96,0.95,0,-32787,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,640,3.43,0.59,12,0.82,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,100542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,482274160,201305,299.43,2450,2450,2330,3025,1635,2330,2395.74,0.95,0,-44144,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,639,3.43,0.59,12,0.73,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250221,090543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,60,2,2.58,309209355,128037,190.45,2450,2450,2350,3025,1635,2330,2415.00,0.95,0,-27681,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,655,3.51,0.60,12,0.47,680.00,3972.00,3170,20240308,-24.61,1785,20241209,33.89,2680,-10.82,20250206,1971,21.26,20250102,3170,-24.61,20240308,1785,33.89,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N
20250220,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-5,5,-0.21,151187370,64808,51.85,2335,2370,2310,3035,1635,2335,2332.85,0.99,0,-11604,2395,2365,2325,2295,2255,2380,2310,137,700,500,1630,5,1,27410405,639,3.43,0.59,12,0.24,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.67,N,053270,500,137 억,,271540,N,N,0,N,00,N
20250220,150540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-25,5,-1.07,144535210,61938,49.56,2335,2370,2310,3035,1635,2335,2333.55,0.99,0,-11771,2395,2365,2325,2295,2255,2380,2310,137,700,500,1630,5,1,27410405,633,3.40,0.58,12,0.23,680.00,3972.00,3170,20240308,-27.13,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,3170,-27.13,20240308,1785,29.41,20241209,1.67,N,053270,500,137 억,,271540,N,N,0,N,00,N
20250220,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,5,2,0.21,111555565,47720,38.18,2335,2370,2315,3035,1635,2335,2337.71,0.99,0,-9973,2395,2365,2325,2295,2255,2380,2310,137,700,500,1630,5,1,27410405,641,3.44,0.59,12,0.17,680.00,3972.00,3170,20240308,-26.18,1785,20241209,31.09,2680,-12.69,20250206,1971,18.72,20250102,3170,-26.18,20240308,1785,31.09,20241209,1.67,N,053270,500,137 억,,271540,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 160542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 -10 5 -0.43 693207930 291913 434.20 2450 2450 2310 3025 1635 2330 2374.71 0.95 0 -39034 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 636 3.41 0.58 12 1.06 680.00 3972.00 3170 20240308 -26.81 1785 20241209 29.97 2680 -13.43 20250206 1971 17.71 20250102 3170 -26.81 20240308 1785 29.97 20241209 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
3 20250221 150544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 5 2 0.21 631171655 265188 394.45 2450 2450 2320 3025 1635 2330 2380.09 0.95 0 -37468 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 640 3.43 0.59 12 0.97 680.00 3972.00 3170 20240308 -26.34 1785 20241209 30.81 2680 -12.87 20250206 1971 18.47 20250102 3170 -26.34 20240308 1785 30.81 20241209 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
4 20250221 140543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 0 3 0.00 600283975 251931 374.73 2450 2450 2320 3025 1635 2330 2382.73 0.95 0 -38112 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 639 3.43 0.59 12 0.92 680.00 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 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
5 20250221 130543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -5 5 -0.21 577017330 241936 359.86 2450 2450 2320 3025 1635 2330 2385.00 0.95 0 -37103 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 637 3.42 0.59 12 0.88 680.00 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 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
6 20250221 120543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 0 3 0.00 558417150 233951 347.99 2450 2450 2325 3025 1635 2330 2386.90 0.95 0 -36977 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 639 3.43 0.59 12 0.85 680.00 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 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
7 20250221 110541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 5 2 0.21 539458315 225813 335.88 2450 2450 2325 3025 1635 2330 2388.96 0.95 0 -32787 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 640 3.43 0.59 12 0.82 680.00 3972.00 3170 20240308 -26.34 1785 20241209 30.81 2680 -12.87 20250206 1971 18.47 20250102 3170 -26.34 20240308 1785 30.81 20241209 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
8 20250221 100542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 0 3 0.00 482274160 201305 299.43 2450 2450 2330 3025 1635 2330 2395.74 0.95 0 -44144 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 639 3.43 0.59 12 0.73 680.00 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 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
9 20250221 090543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 60 2 2.58 309209355 128037 190.45 2450 2450 2350 3025 1635 2330 2415.00 0.95 0 -27681 2396 2362 2336 2302 2276 2350 2290 137 695 500 1630 5 1 27410405 655 3.51 0.60 12 0.47 680.00 3972.00 3170 20240308 -24.61 1785 20241209 33.89 2680 -10.82 20250206 1971 21.26 20250102 3170 -24.61 20240308 1785 33.89 20241209 1.54 N 053270 500 137 억 260173 N N 0 N 00 N
10 20250220 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 -5 5 -0.21 151187370 64808 51.85 2335 2370 2310 3035 1635 2335 2332.85 0.99 0 -11604 2395 2365 2325 2295 2255 2380 2310 137 700 500 1630 5 1 27410405 639 3.43 0.59 12 0.24 680.00 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 1.67 N 053270 500 137 억 271540 N N 0 N 00 N
11 20250220 150540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 -25 5 -1.07 144535210 61938 49.56 2335 2370 2310 3035 1635 2335 2333.55 0.99 0 -11771 2395 2365 2325 2295 2255 2380 2310 137 700 500 1630 5 1 27410405 633 3.40 0.58 12 0.23 680.00 3972.00 3170 20240308 -27.13 1785 20241209 29.41 2680 -13.81 20250206 1971 17.20 20250102 3170 -27.13 20240308 1785 29.41 20241209 1.67 N 053270 500 137 억 271540 N N 0 N 00 N
12 20250220 140541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 5 2 0.21 111555565 47720 38.18 2335 2370 2315 3035 1635 2335 2337.71 0.99 0 -9973 2395 2365 2325 2295 2255 2380 2310 137 700 500 1630 5 1 27410405 641 3.44 0.59 12 0.17 680.00 3972.00 3170 20240308 -26.18 1785 20241209 31.09 2680 -12.69 20250206 1971 18.72 20250102 3170 -26.18 20240308 1785 31.09 20241209 1.67 N 053270 500 137 억 271540 N N 0 N 00 N