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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,109074970,47237,33.08,2310,2350,2280,2990,1610,2300,2309.12,1.23,0,-2088,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,630,3.38,0.58,12,0.17,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,150519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-10,5,-0.43,96543390,41769,29.25,2310,2350,2290,2990,1610,2300,2311.39,1.23,0,-156,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,628,3.37,0.58,12,0.15,680.00,3972.00,3170,20240308,-27.76,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,3170,-27.76,20240308,1785,28.29,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,140518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-5,5,-0.22,77007915,33253,23.29,2310,2350,2290,2990,1610,2300,2315.86,1.23,0,2079,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,629,3.38,0.58,12,0.12,680.00,3972.00,3170,20240308,-27.60,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,3170,-27.60,20240308,1785,28.57,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,130519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,74440380,32135,22.50,2310,2350,2290,2990,1610,2300,2316.53,1.23,0,2786,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,630,3.38,0.58,12,0.12,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,120519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,5,2,0.22,71977465,31061,21.75,2310,2350,2290,2990,1610,2300,2317.34,1.23,0,2129,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,632,3.39,0.58,12,0.11,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,110517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,5,2,0.22,65871280,28401,19.89,2310,2350,2295,2990,1610,2300,2319.38,1.23,0,1852,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,632,3.39,0.58,12,0.10,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,100519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,0,3,0.00,63262430,27268,19.09,2310,2350,2295,2990,1610,2300,2320.08,1.23,0,1510,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,630,3.38,0.58,12,0.10,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250306,090522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,50,2,2.17,22917660,9846,6.89,2310,2350,2310,2990,1610,2300,2327.84,1.23,0,5311,2436,2367,2306,2237,2176,2402,2272,137,690,500,1610,5,1,27410405,644,3.46,0.59,12,0.04,680.00,3972.00,3170,20240308,-25.87,1785,20241209,31.65,2680,-12.31,20250206,1971,19.23,20250102,3170,-25.87,20240308,1785,31.65,20241209,1.48,N,053270,500,137 억,,336082,N,N,0,N,00,N
20250305,160514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,50,2,2.22,327451799,142577,254.45,2250,2375,2245,2925,1575,2250,2296.67,1.11,0,33327,2303,2276,2233,2206,2163,2290,2220,137,675,500,1570,5,1,27410405,630,3.38,0.58,12,0.52,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.45,N,053270,500,137 억,,303195,N,N,0,N,00,N
20250305,150516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,50,2,2.22,311147684,135448,241.73,2250,2375,2245,2925,1575,2250,2297.17,1.11,0,33019,2303,2276,2233,2206,2163,2290,2220,137,675,500,1570,5,1,27410405,630,3.38,0.58,12,0.49,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.45,N,053270,500,137 억,,303195,N,N,0,N,00,N
20250305,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,50,2,2.22,292337449,127257,227.11,2250,2375,2245,2925,1575,2250,2297.22,1.11,0,27358,2303,2276,2233,2206,2163,2290,2220,137,675,500,1570,5,1,27410405,630,3.38,0.58,12,0.46,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.45,N,053270,500,137 억,,303195,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 20250306 160520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 0 3 0.00 109074970 47237 33.08 2310 2350 2280 2990 1610 2300 2309.12 1.23 0 -2088 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 630 3.38 0.58 12 0.17 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
3 20250306 150519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 -10 5 -0.43 96543390 41769 29.25 2310 2350 2290 2990 1610 2300 2311.39 1.23 0 -156 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 628 3.37 0.58 12 0.15 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
4 20250306 140518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 -5 5 -0.22 77007915 33253 23.29 2310 2350 2290 2990 1610 2300 2315.86 1.23 0 2079 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 629 3.38 0.58 12 0.12 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
5 20250306 130519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 0 3 0.00 74440380 32135 22.50 2310 2350 2290 2990 1610 2300 2316.53 1.23 0 2786 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 630 3.38 0.58 12 0.12 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
6 20250306 120519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 5 2 0.22 71977465 31061 21.75 2310 2350 2290 2990 1610 2300 2317.34 1.23 0 2129 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 632 3.39 0.58 12 0.11 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
7 20250306 110517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 5 2 0.22 65871280 28401 19.89 2310 2350 2295 2990 1610 2300 2319.38 1.23 0 1852 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 632 3.39 0.58 12 0.10 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
8 20250306 100519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 0 3 0.00 63262430 27268 19.09 2310 2350 2295 2990 1610 2300 2320.08 1.23 0 1510 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 630 3.38 0.58 12 0.10 680.00 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 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
9 20250306 090522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 50 2 2.17 22917660 9846 6.89 2310 2350 2310 2990 1610 2300 2327.84 1.23 0 5311 2436 2367 2306 2237 2176 2402 2272 137 690 500 1610 5 1 27410405 644 3.46 0.59 12 0.04 680.00 3972.00 3170 20240308 -25.87 1785 20241209 31.65 2680 -12.31 20250206 1971 19.23 20250102 3170 -25.87 20240308 1785 31.65 20241209 1.48 N 053270 500 137 억 336082 N N 0 N 00 N
10 20250305 160514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 50 2 2.22 327451799 142577 254.45 2250 2375 2245 2925 1575 2250 2296.67 1.11 0 33327 2303 2276 2233 2206 2163 2290 2220 137 675 500 1570 5 1 27410405 630 3.38 0.58 12 0.52 680.00 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 1.45 N 053270 500 137 억 303195 N N 0 N 00 N
11 20250305 150516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 50 2 2.22 311147684 135448 241.73 2250 2375 2245 2925 1575 2250 2297.17 1.11 0 33019 2303 2276 2233 2206 2163 2290 2220 137 675 500 1570 5 1 27410405 630 3.38 0.58 12 0.49 680.00 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 1.45 N 053270 500 137 억 303195 N N 0 N 00 N
12 20250305 140514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 50 2 2.22 292337449 127257 227.11 2250 2375 2245 2925 1575 2250 2297.22 1.11 0 27358 2303 2276 2233 2206 2163 2290 2220 137 675 500 1570 5 1 27410405 630 3.38 0.58 12 0.46 680.00 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 1.45 N 053270 500 137 억 303195 N N 0 N 00 N