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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072470/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
20250318,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-30,5,-1.24,19833055,8226,49.00,2425,2440,2395,3150,1700,2425,2411.02,0.37,0,-795,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,452,5.84,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.81,2085,20241210,14.87,2960,-19.09,20250205,2300,4.13,20250203,4970,-51.81,20240401,2085,14.87,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-20,5,-0.82,17101855,7087,42.22,2425,2440,2405,3150,1700,2425,2413.13,0.37,0,-745,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,454,5.87,0.35,12,0.04,410.00,6930.00,4970,20240401,-51.61,2085,20241210,15.35,2960,-18.75,20250205,2300,4.57,20250203,4970,-51.61,20240401,2085,15.35,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-5,5,-0.21,11547425,4782,28.49,2425,2440,2405,3150,1700,2425,2414.77,0.37,0,-51,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,457,5.90,0.35,12,0.03,410.00,6930.00,4970,20240401,-51.31,2085,20241210,16.07,2960,-18.24,20250205,2300,5.22,20250203,4970,-51.31,20240401,2085,16.07,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-15,5,-0.62,10053115,4162,24.79,2425,2440,2405,3150,1700,2425,2415.45,0.37,0,-51,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,455,5.88,0.35,12,0.02,410.00,6930.00,4970,20240401,-51.51,2085,20241210,15.59,2960,-18.58,20250205,2300,4.78,20250203,4970,-51.51,20240401,2085,15.59,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-15,5,-0.62,6281465,2597,15.47,2425,2440,2405,3150,1700,2425,2418.74,0.37,0,-51,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,455,5.88,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.51,2085,20241210,15.59,2960,-18.58,20250205,2300,4.78,20250203,4970,-51.51,20240401,2085,15.59,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,110633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-20,5,-0.82,4835465,1997,11.90,2425,2440,2405,3150,1700,2425,2421.36,0.37,0,-51,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,454,5.87,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.61,2085,20241210,15.35,2960,-18.75,20250205,2300,4.57,20250203,4970,-51.61,20240401,2085,15.35,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,15,2,0.62,3181670,1312,7.82,2425,2440,2420,3150,1700,2425,2425.05,0.37,0,-46,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,461,5.95,0.35,12,0.01,410.00,6930.00,4970,20240401,-50.91,2085,20241210,17.03,2960,-17.57,20250205,2300,6.09,20250203,4970,-50.91,20240401,2085,17.03,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250318,090637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,0,3,0.00,274020,113,0.67,2425,2425,2420,3150,1700,2425,2424.96,0.37,0,-39,2528,2476,2428,2376,2328,2452,2352,94,725,500,1500,5,1,18887341,458,5.91,0.35,12,0.00,410.00,6930.00,4970,20240401,-51.21,2085,20241210,16.31,2960,-18.07,20250205,2300,5.43,20250203,4970,-51.21,20240401,2085,16.31,20241210,0.72,N,072470,500,94 억,,70494,N,N,0,N,00,N
20250317,160633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-30,5,-1.22,40240905,16745,156.10,2465,2480,2380,3190,1720,2455,2403.16,0.38,0,-1026,2505,2480,2440,2415,2375,2460,2395,94,735,500,1520,5,1,18887341,458,5.91,0.35,12,0.09,410.00,6930.00,4970,20240401,-51.21,2085,20241210,16.31,2960,-18.07,20250205,2300,5.43,20250203,4970,-51.21,20240401,2085,16.31,20241210,0.72,N,072470,500,94 억,,71520,N,N,0,N,00,N
20250317,150632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-35,5,-1.43,36255925,15097,140.74,2465,2480,2380,3190,1720,2455,2401.53,0.38,0,-173,2505,2480,2440,2415,2375,2460,2395,94,735,500,1520,5,1,18887341,457,5.90,0.35,12,0.08,410.00,6930.00,4970,20240401,-51.31,2085,20241210,16.07,2960,-18.24,20250205,2300,5.22,20250203,4970,-51.31,20240401,2085,16.07,20241210,0.72,N,072470,500,94 억,,71520,N,N,0,N,00,N
20250317,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-30,5,-1.22,35705425,14869,138.61,2465,2480,2380,3190,1720,2455,2401.33,0.38,0,-68,2505,2480,2440,2415,2375,2460,2395,94,735,500,1520,5,1,18887341,458,5.91,0.35,12,0.08,410.00,6930.00,4970,20240401,-51.21,2085,20241210,16.31,2960,-18.07,20250205,2300,5.43,20250203,4970,-51.21,20240401,2085,16.31,20241210,0.72,N,072470,500,94 억,,71520,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 20250318 160634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2395 -30 5 -1.24 19833055 8226 49.00 2425 2440 2395 3150 1700 2425 2411.02 0.37 0 -795 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 452 5.84 0.35 12 0.04 410.00 6930.00 4970 20240401 -51.81 2085 20241210 14.87 2960 -19.09 20250205 2300 4.13 20250203 4970 -51.81 20240401 2085 14.87 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
3 20250318 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2405 -20 5 -0.82 17101855 7087 42.22 2425 2440 2405 3150 1700 2425 2413.13 0.37 0 -745 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 454 5.87 0.35 12 0.04 410.00 6930.00 4970 20240401 -51.61 2085 20241210 15.35 2960 -18.75 20250205 2300 4.57 20250203 4970 -51.61 20240401 2085 15.35 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
4 20250318 140635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -5 5 -0.21 11547425 4782 28.49 2425 2440 2405 3150 1700 2425 2414.77 0.37 0 -51 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 457 5.90 0.35 12 0.03 410.00 6930.00 4970 20240401 -51.31 2085 20241210 16.07 2960 -18.24 20250205 2300 5.22 20250203 4970 -51.31 20240401 2085 16.07 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
5 20250318 130634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 -15 5 -0.62 10053115 4162 24.79 2425 2440 2405 3150 1700 2425 2415.45 0.37 0 -51 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 455 5.88 0.35 12 0.02 410.00 6930.00 4970 20240401 -51.51 2085 20241210 15.59 2960 -18.58 20250205 2300 4.78 20250203 4970 -51.51 20240401 2085 15.59 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
6 20250318 120635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 -15 5 -0.62 6281465 2597 15.47 2425 2440 2405 3150 1700 2425 2418.74 0.37 0 -51 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 455 5.88 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.51 2085 20241210 15.59 2960 -18.58 20250205 2300 4.78 20250203 4970 -51.51 20240401 2085 15.59 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
7 20250318 110633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2405 -20 5 -0.82 4835465 1997 11.90 2425 2440 2405 3150 1700 2425 2421.36 0.37 0 -51 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 454 5.87 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.61 2085 20241210 15.35 2960 -18.75 20250205 2300 4.57 20250203 4970 -51.61 20240401 2085 15.35 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
8 20250318 100636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 15 2 0.62 3181670 1312 7.82 2425 2440 2420 3150 1700 2425 2425.05 0.37 0 -46 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 461 5.95 0.35 12 0.01 410.00 6930.00 4970 20240401 -50.91 2085 20241210 17.03 2960 -17.57 20250205 2300 6.09 20250203 4970 -50.91 20240401 2085 17.03 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
9 20250318 090637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 0 3 0.00 274020 113 0.67 2425 2425 2420 3150 1700 2425 2424.96 0.37 0 -39 2528 2476 2428 2376 2328 2452 2352 94 725 500 1500 5 1 18887341 458 5.91 0.35 12 0.00 410.00 6930.00 4970 20240401 -51.21 2085 20241210 16.31 2960 -18.07 20250205 2300 5.43 20250203 4970 -51.21 20240401 2085 16.31 20241210 0.72 N 072470 500 94 억 70494 N N 0 N 00 N
10 20250317 160633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -30 5 -1.22 40240905 16745 156.10 2465 2480 2380 3190 1720 2455 2403.16 0.38 0 -1026 2505 2480 2440 2415 2375 2460 2395 94 735 500 1520 5 1 18887341 458 5.91 0.35 12 0.09 410.00 6930.00 4970 20240401 -51.21 2085 20241210 16.31 2960 -18.07 20250205 2300 5.43 20250203 4970 -51.21 20240401 2085 16.31 20241210 0.72 N 072470 500 94 억 71520 N N 0 N 00 N
11 20250317 150632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -35 5 -1.43 36255925 15097 140.74 2465 2480 2380 3190 1720 2455 2401.53 0.38 0 -173 2505 2480 2440 2415 2375 2460 2395 94 735 500 1520 5 1 18887341 457 5.90 0.35 12 0.08 410.00 6930.00 4970 20240401 -51.31 2085 20241210 16.07 2960 -18.24 20250205 2300 5.22 20250203 4970 -51.31 20240401 2085 16.07 20241210 0.72 N 072470 500 94 억 71520 N N 0 N 00 N
12 20250317 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -30 5 -1.22 35705425 14869 138.61 2465 2480 2380 3190 1720 2455 2401.33 0.38 0 -68 2505 2480 2440 2415 2375 2460 2395 94 735 500 1520 5 1 18887341 458 5.91 0.35 12 0.08 410.00 6930.00 4970 20240401 -51.21 2085 20241210 16.31 2960 -18.07 20250205 2300 5.43 20250203 4970 -51.21 20240401 2085 16.31 20241210 0.72 N 072470 500 94 억 71520 N N 0 N 00 N