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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072470/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
20250228,160659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-25,5,-1.01,41128365,16698,160.13,2495,2495,2445,3230,1740,2485,2463.07,0.37,0,-1344,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,465,6.00,0.35,12,0.09,410.00,6930.00,5990,20240220,-58.93,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-30,5,-1.21,40281065,16353,156.82,2495,2495,2445,3230,1740,2485,2463.22,0.37,0,-1303,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,464,5.99,0.35,12,0.09,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,4970,-50.60,20240401,2085,17.75,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-15,5,-0.60,39532235,16048,153.89,2495,2495,2445,3230,1740,2485,2463.37,0.37,0,-1176,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,467,6.02,0.36,12,0.08,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,130701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-25,5,-1.01,34187855,13869,133.00,2495,2495,2455,3230,1740,2485,2465.06,0.37,0,-1318,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,465,6.00,0.35,12,0.07,410.00,6930.00,5990,20240220,-58.93,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,120658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-20,5,-0.80,25228815,10230,98.10,2495,2495,2455,3230,1740,2485,2466.16,0.37,0,-1299,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,466,6.01,0.36,12,0.05,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,110659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,17450950,7076,67.86,2495,2495,2455,3230,1740,2485,2466.22,0.37,0,-1155,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.04,410.00,6930.00,5990,20240220,-58.68,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-20,5,-0.80,6740925,2730,26.18,2495,2495,2455,3230,1740,2485,2469.20,0.37,0,-77,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,466,6.01,0.36,12,0.01,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250228,090701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-10,5,-0.40,9930,4,0.04,2495,2495,2475,3230,1740,2485,2482.50,0.37,0,-1,2511,2497,2486,2472,2461,2492,2467,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.00,410.00,6930.00,5990,20240220,-58.68,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.69,N,072470,500,94 억,,69986,N,N,0,N,00,N
20250227,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,10,2,0.40,25890025,10428,151.42,2490,2500,2475,3215,1735,2475,2482.74,0.37,0,-659,2528,2501,2473,2446,2418,2487,2432,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.06,410.00,6930.00,5990,20240220,-58.51,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.70,N,072470,500,94 억,,70645,N,N,0,N,00,N
20250227,150652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,10,2,0.40,25014945,10076,146.30,2490,2500,2475,3215,1735,2475,2482.63,0.37,0,-656,2528,2501,2473,2446,2418,2487,2432,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.05,410.00,6930.00,5990,20240220,-58.51,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.70,N,072470,500,94 억,,70645,N,N,0,N,00,N
20250227,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,10,2,0.40,12027840,4832,70.16,2490,2500,2475,3215,1735,2475,2489.21,0.37,0,-628,2528,2501,2473,2446,2418,2487,2432,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.03,410.00,6930.00,5990,20240220,-58.51,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.70,N,072470,500,94 억,,70645,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 20250228 160659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -25 5 -1.01 41128365 16698 160.13 2495 2495 2445 3230 1740 2485 2463.07 0.37 0 -1344 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 465 6.00 0.35 12 0.09 410.00 6930.00 5990 20240220 -58.93 2085 20241210 17.99 2960 -16.89 20250205 2300 6.96 20250203 4970 -50.50 20240401 2085 17.99 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
3 20250228 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -30 5 -1.21 40281065 16353 156.82 2495 2495 2445 3230 1740 2485 2463.22 0.37 0 -1303 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 464 5.99 0.35 12 0.09 410.00 6930.00 5990 20240220 -59.02 2085 20241210 17.75 2960 -17.06 20250205 2300 6.74 20250203 4970 -50.60 20240401 2085 17.75 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
4 20250228 140704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -15 5 -0.60 39532235 16048 153.89 2495 2495 2445 3230 1740 2485 2463.37 0.37 0 -1176 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 467 6.02 0.36 12 0.08 410.00 6930.00 5990 20240220 -58.76 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
5 20250228 130701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -25 5 -1.01 34187855 13869 133.00 2495 2495 2455 3230 1740 2485 2465.06 0.37 0 -1318 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 465 6.00 0.35 12 0.07 410.00 6930.00 5990 20240220 -58.93 2085 20241210 17.99 2960 -16.89 20250205 2300 6.96 20250203 4970 -50.50 20240401 2085 17.99 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
6 20250228 120658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -20 5 -0.80 25228815 10230 98.10 2495 2495 2455 3230 1740 2485 2466.16 0.37 0 -1299 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 466 6.01 0.36 12 0.05 410.00 6930.00 5990 20240220 -58.85 2085 20241210 18.23 2960 -16.72 20250205 2300 7.17 20250203 4970 -50.40 20240401 2085 18.23 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
7 20250228 110659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -10 5 -0.40 17450950 7076 67.86 2495 2495 2455 3230 1740 2485 2466.22 0.37 0 -1155 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 467 6.04 0.36 12 0.04 410.00 6930.00 5990 20240220 -58.68 2085 20241210 18.71 2960 -16.39 20250205 2300 7.61 20250203 4970 -50.20 20240401 2085 18.71 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
8 20250228 100657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -20 5 -0.80 6740925 2730 26.18 2495 2495 2455 3230 1740 2485 2469.20 0.37 0 -77 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 466 6.01 0.36 12 0.01 410.00 6930.00 5990 20240220 -58.85 2085 20241210 18.23 2960 -16.72 20250205 2300 7.17 20250203 4970 -50.40 20240401 2085 18.23 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
9 20250228 090701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -10 5 -0.40 9930 4 0.04 2495 2495 2475 3230 1740 2485 2482.50 0.37 0 -1 2511 2497 2486 2472 2461 2492 2467 94 745 500 1540 5 1 18887341 467 6.04 0.36 12 0.00 410.00 6930.00 5990 20240220 -58.68 2085 20241210 18.71 2960 -16.39 20250205 2300 7.61 20250203 4970 -50.20 20240401 2085 18.71 20241210 0.69 N 072470 500 94 억 69986 N N 0 N 00 N
10 20250227 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 10 2 0.40 25890025 10428 151.42 2490 2500 2475 3215 1735 2475 2482.74 0.37 0 -659 2528 2501 2473 2446 2418 2487 2432 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.06 410.00 6930.00 5990 20240220 -58.51 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 4970 -50.00 20240401 2085 19.18 20241210 0.70 N 072470 500 94 억 70645 N N 0 N 00 N
11 20250227 150652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 10 2 0.40 25014945 10076 146.30 2490 2500 2475 3215 1735 2475 2482.63 0.37 0 -656 2528 2501 2473 2446 2418 2487 2432 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.05 410.00 6930.00 5990 20240220 -58.51 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 4970 -50.00 20240401 2085 19.18 20241210 0.70 N 072470 500 94 억 70645 N N 0 N 00 N
12 20250227 140655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 10 2 0.40 12027840 4832 70.16 2490 2500 2475 3215 1735 2475 2489.21 0.37 0 -628 2528 2501 2473 2446 2418 2487 2432 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.03 410.00 6930.00 5990 20240220 -58.51 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 4970 -50.00 20240401 2085 19.18 20241210 0.70 N 072470 500 94 억 70645 N N 0 N 00 N