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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-45,5,-1.90,477058875,205322,129.52,2370,2395,2280,3080,1660,2370,2323.27,0.80,0,-7190,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,637,3.42,0.59,12,0.75,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,150523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-60,5,-2.53,450548270,193901,122.32,2370,2395,2280,3080,1660,2370,2323.40,0.80,0,-7388,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,633,3.40,0.58,12,0.71,680.00,3972.00,3170,20240308,-27.13,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,3170,-27.13,20240308,1785,29.41,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,140524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-45,5,-1.90,316880570,136102,85.86,2370,2395,2280,3080,1660,2370,2328.01,0.80,0,-19477,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,637,3.42,0.59,12,0.50,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,130525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-55,5,-2.32,201366280,86779,54.74,2370,2370,2280,3080,1660,2370,2319.98,0.80,0,-10045,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,635,3.40,0.58,12,0.32,680.00,3972.00,3170,20240308,-26.97,1785,20241209,29.69,2680,-13.62,20250206,1971,17.45,20250102,3170,-26.97,20240308,1785,29.69,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,120524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-65,5,-2.74,188399490,81158,51.20,2370,2370,2280,3080,1660,2370,2320.90,0.80,0,-9758,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,632,3.39,0.58,12,0.30,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,110522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-45,5,-1.90,123596985,52950,33.40,2370,2370,2305,3080,1660,2370,2333.66,0.80,0,-8060,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,637,3.42,0.59,12,0.19,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,100523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-45,5,-1.90,92343575,39453,24.89,2370,2370,2310,3080,1660,2370,2339.97,0.80,0,-6979,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,637,3.42,0.59,12,0.14,680.00,3972.00,3170,20240308,-26.66,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,3170,-26.66,20240308,1785,30.25,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250212,090526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,-20,5,-0.84,18882225,7982,5.04,2370,2370,2350,3080,1660,2370,2365.10,0.80,0,-2692,2460,2415,2345,2300,2230,2437,2322,137,710,500,1650,5,1,27410405,644,3.46,0.59,12,0.03,680.00,3972.00,3170,20240308,-25.87,1785,20241209,31.65,2680,-12.31,20250206,1971,19.23,20250102,3170,-25.87,20240308,1785,31.65,20241209,1.60,N,053270,500,137 억,,218913,N,N,0,N,00,N
20250211,160524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2370,80,2,3.49,361697940,155030,79.55,2290,2390,2275,2975,1605,2290,2333.03,0.83,0,-6616,2393,2341,2308,2256,2223,2325,2240,137,685,500,1600,5,1,27410405,650,3.49,0.60,12,0.57,680.00,3972.00,3170,20240308,-25.24,1785,20241209,32.77,2680,-11.57,20250206,1971,20.24,20250102,3170,-25.24,20240308,1785,32.77,20241209,1.62,N,053270,500,137 억,,226274,N,N,0,N,00,N
20250211,150524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,60,2,2.62,339395665,145567,74.69,2290,2390,2275,2975,1605,2290,2331.54,0.83,0,-5229,2393,2341,2308,2256,2223,2325,2240,137,685,500,1600,5,1,27410405,644,3.46,0.59,12,0.53,680.00,3972.00,3170,20240308,-25.87,1785,20241209,31.65,2680,-12.31,20250206,1971,19.23,20250102,3170,-25.87,20240308,1785,31.65,20241209,1.62,N,053270,500,137 억,,226274,N,N,0,N,00,N
20250211,140524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,40,2,1.75,195311570,84460,43.34,2290,2350,2275,2975,1605,2290,2312.47,0.83,0,1090,2393,2341,2308,2256,2223,2325,2240,137,685,500,1600,5,1,27410405,639,3.43,0.59,12,0.31,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.62,N,053270,500,137 억,,226274,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 20250212 160523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -45 5 -1.90 477058875 205322 129.52 2370 2395 2280 3080 1660 2370 2323.27 0.80 0 -7190 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 637 3.42 0.59 12 0.75 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
3 20250212 150523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 -60 5 -2.53 450548270 193901 122.32 2370 2395 2280 3080 1660 2370 2323.40 0.80 0 -7388 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 633 3.40 0.58 12 0.71 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
4 20250212 140524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -45 5 -1.90 316880570 136102 85.86 2370 2395 2280 3080 1660 2370 2328.01 0.80 0 -19477 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 637 3.42 0.59 12 0.50 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
5 20250212 130525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 -55 5 -2.32 201366280 86779 54.74 2370 2370 2280 3080 1660 2370 2319.98 0.80 0 -10045 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 635 3.40 0.58 12 0.32 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
6 20250212 120524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 -65 5 -2.74 188399490 81158 51.20 2370 2370 2280 3080 1660 2370 2320.90 0.80 0 -9758 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 632 3.39 0.58 12 0.30 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
7 20250212 110522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -45 5 -1.90 123596985 52950 33.40 2370 2370 2305 3080 1660 2370 2333.66 0.80 0 -8060 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 637 3.42 0.59 12 0.19 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
8 20250212 100523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -45 5 -1.90 92343575 39453 24.89 2370 2370 2310 3080 1660 2370 2339.97 0.80 0 -6979 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 637 3.42 0.59 12 0.14 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
9 20250212 090526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 -20 5 -0.84 18882225 7982 5.04 2370 2370 2350 3080 1660 2370 2365.10 0.80 0 -2692 2460 2415 2345 2300 2230 2437 2322 137 710 500 1650 5 1 27410405 644 3.46 0.59 12 0.03 680.00 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 1.60 N 053270 500 137 억 218913 N N 0 N 00 N
10 20250211 160524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2370 80 2 3.49 361697940 155030 79.55 2290 2390 2275 2975 1605 2290 2333.03 0.83 0 -6616 2393 2341 2308 2256 2223 2325 2240 137 685 500 1600 5 1 27410405 650 3.49 0.60 12 0.57 680.00 3972.00 3170 20240308 -25.24 1785 20241209 32.77 2680 -11.57 20250206 1971 20.24 20250102 3170 -25.24 20240308 1785 32.77 20241209 1.62 N 053270 500 137 억 226274 N N 0 N 00 N
11 20250211 150524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 60 2 2.62 339395665 145567 74.69 2290 2390 2275 2975 1605 2290 2331.54 0.83 0 -5229 2393 2341 2308 2256 2223 2325 2240 137 685 500 1600 5 1 27410405 644 3.46 0.59 12 0.53 680.00 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 1.62 N 053270 500 137 억 226274 N N 0 N 00 N
12 20250211 140524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 40 2 1.75 195311570 84460 43.34 2290 2350 2275 2975 1605 2290 2312.47 0.83 0 1090 2393 2341 2308 2256 2223 2325 2240 137 685 500 1600 5 1 27410405 639 3.43 0.59 12 0.31 680.00 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 1.62 N 053270 500 137 억 226274 N N 0 N 00 N