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
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
20250219,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,30,2,1.30,290902010,124971,61.81,2295,2355,2285,2995,1615,2305,2327.76,1.04,0,-16973,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,640,3.43,0.59,12,0.46,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,25,2,1.08,283887570,121958,60.32,2295,2355,2285,2995,1615,2305,2327.75,1.04,0,-18268,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,639,3.43,0.59,12,0.44,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,140536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,40,2,1.74,224934730,96596,47.78,2295,2355,2285,2995,1615,2305,2328.61,1.04,0,-20027,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,643,3.45,0.59,12,0.35,680.00,3972.00,3170,20240308,-26.03,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,3170,-26.03,20240308,1785,31.37,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,130537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,30,2,1.30,194186165,83461,41.28,2295,2355,2285,2995,1615,2305,2326.67,1.04,0,-17280,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,640,3.43,0.59,12,0.30,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,120537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,30,2,1.30,185527860,79753,39.45,2295,2355,2285,2995,1615,2305,2326.28,1.04,0,-15509,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,640,3.43,0.59,12,0.29,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,110538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,40,2,1.74,136299430,58740,29.05,2295,2355,2285,2995,1615,2305,2320.39,1.04,0,-4267,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,643,3.45,0.59,12,0.21,680.00,3972.00,3170,20240308,-26.03,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,3170,-26.03,20240308,1785,31.37,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,100537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,10,2,0.43,63415765,27522,13.61,2295,2320,2285,2995,1615,2305,2304.18,1.04,0,-136,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,635,3.40,0.58,12,0.10,680.00,3972.00,3170,20240308,-26.97,1785,20241209,29.69,2680,-13.62,20250206,1971,17.45,20250102,3170,-26.97,20240308,1785,29.69,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250219,090539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,5,2,0.22,29088705,12663,6.26,2295,2310,2285,2995,1615,2305,2297.14,1.04,0,2781,2368,2336,2298,2266,2228,2317,2247,137,690,500,1610,5,1,27410405,633,3.40,0.58,12,0.05,680.00,3972.00,3170,20240308,-27.13,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,3170,-27.13,20240308,1785,29.41,20241209,1.71,N,053270,500,137 억,,284475,N,N,0,N,00,N
20250218,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-30,5,-1.28,461451150,201700,363.57,2320,2330,2260,3035,1635,2335,2287.81,0.86,0,47928,2361,2347,2326,2312,2291,2337,2302,137,700,500,1630,5,1,27410405,632,3.39,0.58,12,0.74,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.72,N,053270,500,137 억,,236547,N,N,0,N,00,N
20250218,150536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-40,5,-1.71,421572815,184335,332.27,2320,2330,2260,3035,1635,2335,2286.99,0.86,0,49751,2361,2347,2326,2312,2291,2337,2302,137,700,500,1630,5,1,27410405,629,3.38,0.58,12,0.67,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.72,N,053270,500,137 억,,236547,N,N,0,N,00,N
20250218,140537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-35,5,-1.50,379971680,166127,299.45,2320,2330,2260,3035,1635,2335,2287.24,0.86,0,42445,2361,2347,2326,2312,2291,2337,2302,137,700,500,1630,5,1,27410405,630,3.38,0.58,12,0.61,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.72,N,053270,500,137 억,,236547,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 160537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 30 2 1.30 290902010 124971 61.81 2295 2355 2285 2995 1615 2305 2327.76 1.04 0 -16973 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 640 3.43 0.59 12 0.46 680.00 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 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
3 20250219 150539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 25 2 1.08 283887570 121958 60.32 2295 2355 2285 2995 1615 2305 2327.75 1.04 0 -18268 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 639 3.43 0.59 12 0.44 680.00 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 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
4 20250219 140536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 40 2 1.74 224934730 96596 47.78 2295 2355 2285 2995 1615 2305 2328.61 1.04 0 -20027 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 643 3.45 0.59 12 0.35 680.00 3972.00 3170 20240308 -26.03 1785 20241209 31.37 2680 -12.50 20250206 1971 18.98 20250102 3170 -26.03 20240308 1785 31.37 20241209 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
5 20250219 130537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 30 2 1.30 194186165 83461 41.28 2295 2355 2285 2995 1615 2305 2326.67 1.04 0 -17280 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 640 3.43 0.59 12 0.30 680.00 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 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
6 20250219 120537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 30 2 1.30 185527860 79753 39.45 2295 2355 2285 2995 1615 2305 2326.28 1.04 0 -15509 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 640 3.43 0.59 12 0.29 680.00 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 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
7 20250219 110538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 40 2 1.74 136299430 58740 29.05 2295 2355 2285 2995 1615 2305 2320.39 1.04 0 -4267 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 643 3.45 0.59 12 0.21 680.00 3972.00 3170 20240308 -26.03 1785 20241209 31.37 2680 -12.50 20250206 1971 18.98 20250102 3170 -26.03 20240308 1785 31.37 20241209 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
8 20250219 100537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 10 2 0.43 63415765 27522 13.61 2295 2320 2285 2995 1615 2305 2304.18 1.04 0 -136 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 635 3.40 0.58 12 0.10 680.00 3972.00 3170 20240308 -26.97 1785 20241209 29.69 2680 -13.62 20250206 1971 17.45 20250102 3170 -26.97 20240308 1785 29.69 20241209 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
9 20250219 090539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 5 2 0.22 29088705 12663 6.26 2295 2310 2285 2995 1615 2305 2297.14 1.04 0 2781 2368 2336 2298 2266 2228 2317 2247 137 690 500 1610 5 1 27410405 633 3.40 0.58 12 0.05 680.00 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 1.71 N 053270 500 137 억 284475 N N 0 N 00 N
10 20250218 160536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 -30 5 -1.28 461451150 201700 363.57 2320 2330 2260 3035 1635 2335 2287.81 0.86 0 47928 2361 2347 2326 2312 2291 2337 2302 137 700 500 1630 5 1 27410405 632 3.39 0.58 12 0.74 680.00 3972.00 3170 20240308 -27.29 1785 20241209 29.13 2680 -13.99 20250206 1971 16.95 20250102 3170 -27.29 20240308 1785 29.13 20241209 1.72 N 053270 500 137 억 236547 N N 0 N 00 N
11 20250218 150536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 -40 5 -1.71 421572815 184335 332.27 2320 2330 2260 3035 1635 2335 2286.99 0.86 0 49751 2361 2347 2326 2312 2291 2337 2302 137 700 500 1630 5 1 27410405 629 3.38 0.58 12 0.67 680.00 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 1.72 N 053270 500 137 억 236547 N N 0 N 00 N
12 20250218 140537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 -35 5 -1.50 379971680 166127 299.45 2320 2330 2260 3035 1635 2335 2287.24 0.86 0 42445 2361 2347 2326 2312 2291 2337 2302 137 700 500 1630 5 1 27410405 630 3.38 0.58 12 0.61 680.00 3972.00 3170 20240308 -27.44 1785 20241209 28.85 2680 -14.18 20250206 1971 16.69 20250102 3170 -27.44 20240308 1785 28.85 20241209 1.72 N 053270 500 137 억 236547 N N 0 N 00 N