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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,16553210,6718,394.71,2480,2480,2445,3210,1730,2470,2464.01,0.35,0,-626,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,465,6.00,0.35,12,0.04,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,16099025,6533,383.84,2480,2480,2445,3210,1730,2470,2464.26,0.35,0,-441,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,465,6.00,0.35,12,0.03,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,0,3,0.00,11518280,4667,274.21,2480,2480,2450,3210,1730,2470,2468.03,0.35,0,-210,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,467,6.02,0.36,12,0.02,410.00,6930.00,4970,20240401,-50.30,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,130627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,5,2,0.20,4640050,1880,110.46,2480,2480,2450,3210,1730,2470,2468.11,0.35,0,-8,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,467,6.04,0.36,12,0.01,410.00,6930.00,4970,20240401,-50.20,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,120627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,5,2,0.20,2897660,1176,69.10,2480,2480,2450,3210,1730,2470,2464.00,0.35,0,-8,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,467,6.04,0.36,12,0.01,410.00,6930.00,4970,20240401,-50.20,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-5,5,-0.20,1729340,703,41.30,2480,2480,2450,3210,1730,2470,2459.94,0.35,0,-57,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,466,6.01,0.36,12,0.00,410.00,6930.00,4970,20240401,-50.40,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,100626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,5,2,0.20,1546415,629,36.96,2480,2480,2450,3210,1730,2470,2458.53,0.35,0,-56,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,467,6.04,0.36,12,0.00,410.00,6930.00,4970,20240401,-50.20,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250313,090628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,10,2,0.40,4960,2,0.12,2480,2480,2480,3210,1730,2470,2480.00,0.35,0,0,2493,2481,2468,2456,2443,2487,2462,94,740,500,1530,5,1,18887341,468,6.05,0.36,12,0.00,410.00,6930.00,4970,20240401,-50.10,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,4970,-50.10,20240401,2085,18.94,20241210,0.72,N,072470,500,94 억,,66294,N,N,0,N,00,N
20250312,160624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,4198703,1702,15.43,2455,2480,2455,3195,1725,2460,2466.92,0.35,0,-212,2503,2481,2458,2436,2413,2470,2425,94,735,500,1520,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,4970,20240401,-50.30,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.71,N,072470,500,94 억,,66506,N,N,0,N,00,N
20250312,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,0,3,0.00,3383672,1371,12.43,2455,2480,2455,3195,1725,2460,2468.03,0.35,0,-197,2503,2481,2458,2436,2413,2470,2425,94,735,500,1520,5,1,18887341,465,6.00,0.35,12,0.01,410.00,6930.00,4970,20240401,-50.50,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,4970,-50.50,20240401,2085,17.99,20241210,0.71,N,072470,500,94 억,,66506,N,N,0,N,00,N
20250312,140624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2457,-3,5,-0.12,3302559,1338,12.13,2455,2480,2455,3195,1725,2460,2468.28,0.35,0,-197,2503,2481,2458,2436,2413,2470,2425,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.01,410.00,6930.00,4970,20240401,-50.56,2085,20241210,17.84,2960,-16.99,20250205,2300,6.83,20250203,4970,-50.56,20240401,2085,17.84,20241210,0.71,N,072470,500,94 억,,66506,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 20250313 160627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -10 5 -0.40 16553210 6718 394.71 2480 2480 2445 3210 1730 2470 2464.01 0.35 0 -626 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 465 6.00 0.35 12 0.04 410.00 6930.00 4970 20240401 -50.50 2085 20241210 17.99 2960 -16.89 20250205 2300 6.96 20250203 4970 -50.50 20240401 2085 17.99 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
3 20250313 150628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -10 5 -0.40 16099025 6533 383.84 2480 2480 2445 3210 1730 2470 2464.26 0.35 0 -441 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 465 6.00 0.35 12 0.03 410.00 6930.00 4970 20240401 -50.50 2085 20241210 17.99 2960 -16.89 20250205 2300 6.96 20250203 4970 -50.50 20240401 2085 17.99 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
4 20250313 140627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 0 3 0.00 11518280 4667 274.21 2480 2480 2450 3210 1730 2470 2468.03 0.35 0 -210 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 467 6.02 0.36 12 0.02 410.00 6930.00 4970 20240401 -50.30 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
5 20250313 130627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 5 2 0.20 4640050 1880 110.46 2480 2480 2450 3210 1730 2470 2468.11 0.35 0 -8 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 467 6.04 0.36 12 0.01 410.00 6930.00 4970 20240401 -50.20 2085 20241210 18.71 2960 -16.39 20250205 2300 7.61 20250203 4970 -50.20 20240401 2085 18.71 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
6 20250313 120627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 5 2 0.20 2897660 1176 69.10 2480 2480 2450 3210 1730 2470 2464.00 0.35 0 -8 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 467 6.04 0.36 12 0.01 410.00 6930.00 4970 20240401 -50.20 2085 20241210 18.71 2960 -16.39 20250205 2300 7.61 20250203 4970 -50.20 20240401 2085 18.71 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
7 20250313 110626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -5 5 -0.20 1729340 703 41.30 2480 2480 2450 3210 1730 2470 2459.94 0.35 0 -57 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 466 6.01 0.36 12 0.00 410.00 6930.00 4970 20240401 -50.40 2085 20241210 18.23 2960 -16.72 20250205 2300 7.17 20250203 4970 -50.40 20240401 2085 18.23 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
8 20250313 100626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 5 2 0.20 1546415 629 36.96 2480 2480 2450 3210 1730 2470 2458.53 0.35 0 -56 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 467 6.04 0.36 12 0.00 410.00 6930.00 4970 20240401 -50.20 2085 20241210 18.71 2960 -16.39 20250205 2300 7.61 20250203 4970 -50.20 20240401 2085 18.71 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
9 20250313 090628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 10 2 0.40 4960 2 0.12 2480 2480 2480 3210 1730 2470 2480.00 0.35 0 0 2493 2481 2468 2456 2443 2487 2462 94 740 500 1530 5 1 18887341 468 6.05 0.36 12 0.00 410.00 6930.00 4970 20240401 -50.10 2085 20241210 18.94 2960 -16.22 20250205 2300 7.83 20250203 4970 -50.10 20240401 2085 18.94 20241210 0.72 N 072470 500 94 억 66294 N N 0 N 00 N
10 20250312 160624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 10 2 0.41 4198703 1702 15.43 2455 2480 2455 3195 1725 2460 2466.92 0.35 0 -212 2503 2481 2458 2436 2413 2470 2425 94 735 500 1520 5 1 18887341 467 6.02 0.36 12 0.01 410.00 6930.00 4970 20240401 -50.30 2085 20241210 18.47 2960 -16.55 20250205 2300 7.39 20250203 4970 -50.30 20240401 2085 18.47 20241210 0.71 N 072470 500 94 억 66506 N N 0 N 00 N
11 20250312 150625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 0 3 0.00 3383672 1371 12.43 2455 2480 2455 3195 1725 2460 2468.03 0.35 0 -197 2503 2481 2458 2436 2413 2470 2425 94 735 500 1520 5 1 18887341 465 6.00 0.35 12 0.01 410.00 6930.00 4970 20240401 -50.50 2085 20241210 17.99 2960 -16.89 20250205 2300 6.96 20250203 4970 -50.50 20240401 2085 17.99 20241210 0.71 N 072470 500 94 억 66506 N N 0 N 00 N
12 20250312 140624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2457 -3 5 -0.12 3302559 1338 12.13 2455 2480 2455 3195 1725 2460 2468.28 0.35 0 -197 2503 2481 2458 2436 2413 2470 2425 94 735 500 1520 5 1 18887341 464 5.99 0.35 12 0.01 410.00 6930.00 4970 20240401 -50.56 2085 20241210 17.84 2960 -16.99 20250205 2300 6.83 20250203 4970 -50.56 20240401 2085 17.84 20241210 0.71 N 072470 500 94 억 66506 N N 0 N 00 N