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
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
20250219,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,10,2,0.40,47912960,19526,260.35,2450,2500,2440,3210,1730,2470,2453.80,0.39,0,-610,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,468,6.05,0.36,12,0.10,410.00,6930.00,5990,20240220,-58.60,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,5990,-58.60,20240220,2085,18.94,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,15,2,0.61,44393225,18108,241.44,2450,2500,2440,3210,1730,2470,2451.58,0.39,0,-480,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.10,410.00,6930.00,5990,20240220,-58.51,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,5990,-58.51,20240220,2085,19.18,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,25,2,1.01,43044810,17563,234.17,2450,2500,2440,3210,1730,2470,2450.88,0.39,0,-77,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,471,6.09,0.36,12,0.09,410.00,6930.00,5990,20240220,-58.35,2085,20241210,19.66,2960,-15.71,20250205,2300,8.48,20250203,5990,-58.35,20240220,2085,19.66,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,130635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,25,2,1.01,42935170,17519,233.59,2450,2500,2440,3210,1730,2470,2450.78,0.39,0,-76,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,471,6.09,0.36,12,0.09,410.00,6930.00,5990,20240220,-58.35,2085,20241210,19.66,2960,-15.71,20250205,2300,8.48,20250203,5990,-58.35,20240220,2085,19.66,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,120634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,10,2,0.40,41309290,16863,224.84,2450,2495,2440,3210,1730,2470,2449.70,0.39,0,-99,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,468,6.05,0.36,12,0.09,410.00,6930.00,5990,20240220,-58.60,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,5990,-58.60,20240220,2085,18.94,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,110635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,15,2,0.61,40870480,16686,222.48,2450,2495,2440,3210,1730,2470,2449.39,0.39,0,-99,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.09,410.00,6930.00,5990,20240220,-58.51,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,5990,-58.51,20240220,2085,19.18,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,100634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,34225335,13998,186.64,2450,2470,2440,3210,1730,2470,2445.02,0.39,0,-144,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,465,6.00,0.35,12,0.07,410.00,6930.00,5990,20240220,-58.93,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,5990,-58.93,20240220,2085,17.99,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250219,090636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,0,3,0.00,29460,12,0.16,2450,2470,2450,3210,1730,2470,2455.00,0.39,0,-1,2496,2482,2456,2442,2416,2490,2450,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.00,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,5990,-58.76,20240220,2085,18.47,20241210,0.67,N,072470,500,94 억,,73228,N,N,0,N,00,N
20250218,160633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,18399780,7498,77.96,2440,2470,2430,3195,1725,2460,2453.96,0.39,0,-272,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,467,6.02,0.36,12,0.04,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,5990,-58.76,20240220,2085,18.47,20241210,0.69,N,072470,500,94 억,,73497,N,N,0,N,00,N
20250218,150633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,5,2,0.20,16125040,6576,68.37,2440,2470,2430,3195,1725,2460,2452.10,0.39,0,-269,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,466,6.01,0.36,12,0.03,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,5990,-58.85,20240220,2085,18.23,20241210,0.69,N,072470,500,94 억,,73497,N,N,0,N,00,N
20250218,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,15923065,6494,67.52,2440,2470,2430,3195,1725,2460,2451.97,0.39,0,-203,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,467,6.02,0.36,12,0.03,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,5990,-58.76,20240220,2085,18.47,20241210,0.69,N,072470,500,94 억,,73497,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 160635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 10 2 0.40 47912960 19526 260.35 2450 2500 2440 3210 1730 2470 2453.80 0.39 0 -610 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 468 6.05 0.36 12 0.10 410.00 6930.00 5990 20240220 -58.60 2085 20241210 18.94 2960 -16.22 20250205 2300 7.83 20250203 5990 -58.60 20240220 2085 18.94 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
3 20250219 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 15 2 0.61 44393225 18108 241.44 2450 2500 2440 3210 1730 2470 2451.58 0.39 0 -480 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.10 410.00 6930.00 5990 20240220 -58.51 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 5990 -58.51 20240220 2085 19.18 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
4 20250219 140633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2495 25 2 1.01 43044810 17563 234.17 2450 2500 2440 3210 1730 2470 2450.88 0.39 0 -77 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 471 6.09 0.36 12 0.09 410.00 6930.00 5990 20240220 -58.35 2085 20241210 19.66 2960 -15.71 20250205 2300 8.48 20250203 5990 -58.35 20240220 2085 19.66 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
5 20250219 130635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2495 25 2 1.01 42935170 17519 233.59 2450 2500 2440 3210 1730 2470 2450.78 0.39 0 -76 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 471 6.09 0.36 12 0.09 410.00 6930.00 5990 20240220 -58.35 2085 20241210 19.66 2960 -15.71 20250205 2300 8.48 20250203 5990 -58.35 20240220 2085 19.66 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
6 20250219 120634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 10 2 0.40 41309290 16863 224.84 2450 2495 2440 3210 1730 2470 2449.70 0.39 0 -99 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 468 6.05 0.36 12 0.09 410.00 6930.00 5990 20240220 -58.60 2085 20241210 18.94 2960 -16.22 20250205 2300 7.83 20250203 5990 -58.60 20240220 2085 18.94 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
7 20250219 110635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 15 2 0.61 40870480 16686 222.48 2450 2495 2440 3210 1730 2470 2449.39 0.39 0 -99 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.09 410.00 6930.00 5990 20240220 -58.51 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 5990 -58.51 20240220 2085 19.18 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
8 20250219 100634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -10 5 -0.40 34225335 13998 186.64 2450 2470 2440 3210 1730 2470 2445.02 0.39 0 -144 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 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 5990 -58.93 20240220 2085 17.99 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
9 20250219 090636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 0 3 0.00 29460 12 0.16 2450 2470 2450 3210 1730 2470 2455.00 0.39 0 -1 2496 2482 2456 2442 2416 2490 2450 94 740 500 1530 5 1 18887341 467 6.02 0.36 12 0.00 410.00 6930.00 5990 20240220 -58.76 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 5990 -58.76 20240220 2085 18.47 20241210 0.67 N 072470 500 94 억 73228 N N 0 N 00 N
10 20250218 160633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 10 2 0.41 18399780 7498 77.96 2440 2470 2430 3195 1725 2460 2453.96 0.39 0 -272 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 467 6.02 0.36 12 0.04 410.00 6930.00 5990 20240220 -58.76 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 5990 -58.76 20240220 2085 18.47 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N
11 20250218 150633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 5 2 0.20 16125040 6576 68.37 2440 2470 2430 3195 1725 2460 2452.10 0.39 0 -269 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 466 6.01 0.36 12 0.03 410.00 6930.00 5990 20240220 -58.85 2085 20241210 18.23 2960 -16.72 20250205 2300 7.17 20250203 5990 -58.85 20240220 2085 18.23 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N
12 20250218 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 10 2 0.41 15923065 6494 67.52 2440 2470 2430 3195 1725 2460 2451.97 0.39 0 -203 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 467 6.02 0.36 12 0.03 410.00 6930.00 5990 20240220 -58.76 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 5990 -58.76 20240220 2085 18.47 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N