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
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
20250306,160613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,5,2,0.20,14491620,5875,37.38,2455,2495,2445,3220,1740,2480,2466.66,0.36,0,-615,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.56,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,5,2,0.20,12745845,5172,32.91,2455,2495,2445,3220,1740,2480,2464.39,0.36,0,-278,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,469,6.06,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.56,2085,20241210,19.18,2960,-16.05,20250205,2300,8.04,20250203,4970,-50.00,20240401,2085,19.18,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,10,2,0.40,12145635,4929,31.36,2455,2495,2445,3220,1740,2480,2464.12,0.36,0,-265,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,470,6.07,0.36,12,0.03,410.00,6930.00,5130,20240223,-51.46,2085,20241210,19.42,2960,-15.88,20250205,2300,8.26,20250203,4970,-49.90,20240401,2085,19.42,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,130613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-15,5,-0.60,7419990,3018,19.20,2455,2495,2445,3220,1740,2480,2458.58,0.36,0,85,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,466,6.01,0.36,12,0.02,410.00,6930.00,5130,20240223,-51.95,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,120612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-10,5,-0.40,6400540,2603,16.56,2455,2495,2445,3220,1740,2480,2458.91,0.36,0,30,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,5130,20240223,-51.85,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,110610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-10,5,-0.40,6400540,2603,16.56,2455,2495,2445,3220,1740,2480,2458.91,0.36,0,30,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,5130,20240223,-51.85,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,100611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-10,5,-0.40,3521450,1428,9.09,2455,2495,2455,3220,1740,2480,2466.00,0.36,0,32,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,5130,20240223,-51.85,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250306,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,0,3,0.00,275010,112,0.71,2455,2480,2455,3220,1740,2480,2455.45,0.36,0,0,2530,2505,2465,2440,2400,2517,2452,94,740,500,1530,5,1,18887341,468,6.05,0.36,12,0.00,410.00,6930.00,5130,20240223,-51.66,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,4970,-50.10,20240401,2085,18.94,20241210,0.68,N,072470,500,94 억,,68885,N,N,0,N,00,N
20250305,160606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,50,2,2.06,38281735,15713,80.90,2435,2490,2425,3155,1705,2430,2435.96,0.36,0,64,2496,2462,2441,2407,2386,2452,2397,94,725,500,1500,5,1,18887341,468,6.05,0.36,12,0.08,410.00,6930.00,5380,20240221,-53.90,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,4970,-50.10,20240401,2085,18.94,20241210,0.66,N,072470,500,94 억,,68578,N,N,0,N,00,N
20250305,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,60,2,2.47,36988235,15191,78.21,2435,2490,2425,3155,1705,2430,2434.88,0.36,0,201,2496,2462,2441,2407,2386,2452,2397,94,725,500,1500,5,1,18887341,470,6.07,0.36,12,0.08,410.00,6930.00,5380,20240221,-53.72,2085,20241210,19.42,2960,-15.88,20250205,2300,8.26,20250203,4970,-49.90,20240401,2085,19.42,20241210,0.66,N,072470,500,94 억,,68578,N,N,0,N,00,N
20250305,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,5,2,0.21,35661465,14655,75.45,2435,2470,2425,3155,1705,2430,2433.40,0.36,0,293,2496,2462,2441,2407,2386,2452,2397,94,725,500,1500,5,1,18887341,460,5.94,0.35,12,0.08,410.00,6930.00,5380,20240221,-54.74,2085,20241210,16.79,2960,-17.74,20250205,2300,5.87,20250203,4970,-51.01,20240401,2085,16.79,20241210,0.66,N,072470,500,94 억,,68578,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 160613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 5 2 0.20 14491620 5875 37.38 2455 2495 2445 3220 1740 2480 2466.66 0.36 0 -615 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.03 410.00 6930.00 5130 20240223 -51.56 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 4970 -50.00 20240401 2085 19.18 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
3 20250306 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 5 2 0.20 12745845 5172 32.91 2455 2495 2445 3220 1740 2480 2464.39 0.36 0 -278 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 469 6.06 0.36 12 0.03 410.00 6930.00 5130 20240223 -51.56 2085 20241210 19.18 2960 -16.05 20250205 2300 8.04 20250203 4970 -50.00 20240401 2085 19.18 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
4 20250306 140611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 10 2 0.40 12145635 4929 31.36 2455 2495 2445 3220 1740 2480 2464.12 0.36 0 -265 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 470 6.07 0.36 12 0.03 410.00 6930.00 5130 20240223 -51.46 2085 20241210 19.42 2960 -15.88 20250205 2300 8.26 20250203 4970 -49.90 20240401 2085 19.42 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
5 20250306 130613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -15 5 -0.60 7419990 3018 19.20 2455 2495 2445 3220 1740 2480 2458.58 0.36 0 85 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 466 6.01 0.36 12 0.02 410.00 6930.00 5130 20240223 -51.95 2085 20241210 18.23 2960 -16.72 20250205 2300 7.17 20250203 4970 -50.40 20240401 2085 18.23 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
6 20250306 120612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -10 5 -0.40 6400540 2603 16.56 2455 2495 2445 3220 1740 2480 2458.91 0.36 0 30 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 467 6.02 0.36 12 0.01 410.00 6930.00 5130 20240223 -51.85 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
7 20250306 110610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -10 5 -0.40 6400540 2603 16.56 2455 2495 2445 3220 1740 2480 2458.91 0.36 0 30 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 467 6.02 0.36 12 0.01 410.00 6930.00 5130 20240223 -51.85 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
8 20250306 100611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -10 5 -0.40 3521450 1428 9.09 2455 2495 2455 3220 1740 2480 2466.00 0.36 0 32 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 467 6.02 0.36 12 0.01 410.00 6930.00 5130 20240223 -51.85 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
9 20250306 090615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 0 3 0.00 275010 112 0.71 2455 2480 2455 3220 1740 2480 2455.45 0.36 0 0 2530 2505 2465 2440 2400 2517 2452 94 740 500 1530 5 1 18887341 468 6.05 0.36 12 0.00 410.00 6930.00 5130 20240223 -51.66 2085 20241210 18.94 2960 -16.22 20250205 2300 7.83 20250203 4970 -50.10 20240401 2085 18.94 20241210 0.68 N 072470 500 94 억 68885 N N 0 N 00 N
10 20250305 160606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 50 2 2.06 38281735 15713 80.90 2435 2490 2425 3155 1705 2430 2435.96 0.36 0 64 2496 2462 2441 2407 2386 2452 2397 94 725 500 1500 5 1 18887341 468 6.05 0.36 12 0.08 410.00 6930.00 5380 20240221 -53.90 2085 20241210 18.94 2960 -16.22 20250205 2300 7.83 20250203 4970 -50.10 20240401 2085 18.94 20241210 0.66 N 072470 500 94 억 68578 N N 0 N 00 N
11 20250305 150608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 60 2 2.47 36988235 15191 78.21 2435 2490 2425 3155 1705 2430 2434.88 0.36 0 201 2496 2462 2441 2407 2386 2452 2397 94 725 500 1500 5 1 18887341 470 6.07 0.36 12 0.08 410.00 6930.00 5380 20240221 -53.72 2085 20241210 19.42 2960 -15.88 20250205 2300 8.26 20250203 4970 -49.90 20240401 2085 19.42 20241210 0.66 N 072470 500 94 억 68578 N N 0 N 00 N
12 20250305 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2435 5 2 0.21 35661465 14655 75.45 2435 2470 2425 3155 1705 2430 2433.40 0.36 0 293 2496 2462 2441 2407 2386 2452 2397 94 725 500 1500 5 1 18887341 460 5.94 0.35 12 0.08 410.00 6930.00 5380 20240221 -54.74 2085 20241210 16.79 2960 -17.74 20250205 2300 5.87 20250203 4970 -51.01 20240401 2085 16.79 20241210 0.66 N 072470 500 94 억 68578 N N 0 N 00 N