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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-40,5,-1.64,12010905,4998,44.91,2455,2455,2395,3170,1710,2440,2403.14,0.36,0,-71,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,453,5.85,0.35,12,0.03,410.00,6930.00,4970,20240401,-51.71,2085,20241210,15.11,2960,-18.92,20250205,2300,4.35,20250203,4970,-51.71,20240401,2085,15.11,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-25,5,-1.02,6541075,2720,24.44,2455,2455,2395,3170,1710,2440,2404.81,0.36,0,-48,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,456,5.89,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-25,5,-1.02,6323725,2630,23.63,2455,2455,2395,3170,1710,2440,2404.46,0.36,0,-20,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,456,5.89,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,130639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-25,5,-1.02,6323725,2630,23.63,2455,2455,2395,3170,1710,2440,2404.46,0.36,0,-20,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,456,5.89,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-20,5,-0.82,6297110,2619,23.54,2455,2455,2395,3170,1710,2440,2404.39,0.36,0,-19,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,457,5.90,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.31,2085,20241210,16.07,2960,-18.24,20250205,2300,5.22,20250203,4970,-51.31,20240401,2085,16.07,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,110639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-30,5,-1.23,3995160,1663,14.94,2455,2455,2395,3170,1710,2440,2402.38,0.36,0,-19,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,455,5.88,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.51,2085,20241210,15.59,2960,-18.58,20250205,2300,4.78,20250203,4970,-51.51,20240401,2085,15.59,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,100640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-25,5,-1.02,3178500,1324,11.90,2455,2455,2395,3170,1710,2440,2400.68,0.36,0,-19,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,456,5.89,0.35,12,0.01,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250321,090643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-25,5,-1.02,260115,107,0.96,2455,2455,2415,3170,1710,2440,2430.98,0.36,0,60,2640,2540,2470,2370,2300,2505,2335,94,730,500,1510,5,1,18887341,456,5.89,0.35,12,0.00,410.00,6930.00,4970,20240401,-51.41,2085,20241210,15.83,2960,-18.41,20250205,2300,5.00,20250203,4970,-51.41,20240401,2085,15.83,20241210,0.70,N,072470,500,94 억,,68830,N,N,0,N,00,N
20250320,160932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,0,3,0.00,27324885,11128,116.62,2455,2570,2400,3170,1710,2440,2455.51,0.38,0,-2842,2503,2471,2418,2386,2333,2487,2402,94,730,500,1510,5,1,18887341,461,5.95,0.35,12,0.06,410.00,6930.00,4970,20240401,-50.91,2085,20241210,17.03,2960,-17.57,20250205,2300,6.09,20250203,4970,-50.91,20240401,2085,17.03,20241210,0.71,N,072470,500,94 억,,71672,N,N,0,N,00,N
20250320,150639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-15,5,-0.61,26317555,10715,112.29,2455,2570,2400,3170,1710,2440,2456.14,0.38,0,-2798,2503,2471,2418,2386,2333,2487,2402,94,730,500,1510,5,1,18887341,458,5.91,0.35,12,0.06,410.00,6930.00,4970,20240401,-51.21,2085,20241210,16.31,2960,-18.07,20250205,2300,5.43,20250203,4970,-51.21,20240401,2085,16.31,20241210,0.71,N,072470,500,94 억,,71672,N,N,0,N,00,N
20250320,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,-5,5,-0.20,16336575,6589,69.05,2455,2570,2410,3170,1710,2440,2479.37,0.38,0,-2800,2503,2471,2418,2386,2333,2487,2402,94,730,500,1510,5,1,18887341,460,5.94,0.35,12,0.03,410.00,6930.00,4970,20240401,-51.01,2085,20241210,16.79,2960,-17.74,20250205,2300,5.87,20250203,4970,-51.01,20240401,2085,16.79,20241210,0.71,N,072470,500,94 억,,71672,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 20250321 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 -40 5 -1.64 12010905 4998 44.91 2455 2455 2395 3170 1710 2440 2403.14 0.36 0 -71 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 453 5.85 0.35 12 0.03 410.00 6930.00 4970 20240401 -51.71 2085 20241210 15.11 2960 -18.92 20250205 2300 4.35 20250203 4970 -51.71 20240401 2085 15.11 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
3 20250321 150638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -25 5 -1.02 6541075 2720 24.44 2455 2455 2395 3170 1710 2440 2404.81 0.36 0 -48 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 456 5.89 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.41 2085 20241210 15.83 2960 -18.41 20250205 2300 5.00 20250203 4970 -51.41 20240401 2085 15.83 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
4 20250321 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -25 5 -1.02 6323725 2630 23.63 2455 2455 2395 3170 1710 2440 2404.46 0.36 0 -20 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 456 5.89 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.41 2085 20241210 15.83 2960 -18.41 20250205 2300 5.00 20250203 4970 -51.41 20240401 2085 15.83 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
5 20250321 130639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -25 5 -1.02 6323725 2630 23.63 2455 2455 2395 3170 1710 2440 2404.46 0.36 0 -20 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 456 5.89 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.41 2085 20241210 15.83 2960 -18.41 20250205 2300 5.00 20250203 4970 -51.41 20240401 2085 15.83 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
6 20250321 120640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -20 5 -0.82 6297110 2619 23.54 2455 2455 2395 3170 1710 2440 2404.39 0.36 0 -19 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 457 5.90 0.35 12 0.01 410.00 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 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
7 20250321 110639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 -30 5 -1.23 3995160 1663 14.94 2455 2455 2395 3170 1710 2440 2402.38 0.36 0 -19 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 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 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
8 20250321 100640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -25 5 -1.02 3178500 1324 11.90 2455 2455 2395 3170 1710 2440 2400.68 0.36 0 -19 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 456 5.89 0.35 12 0.01 410.00 6930.00 4970 20240401 -51.41 2085 20241210 15.83 2960 -18.41 20250205 2300 5.00 20250203 4970 -51.41 20240401 2085 15.83 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
9 20250321 090643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -25 5 -1.02 260115 107 0.96 2455 2455 2415 3170 1710 2440 2430.98 0.36 0 60 2640 2540 2470 2370 2300 2505 2335 94 730 500 1510 5 1 18887341 456 5.89 0.35 12 0.00 410.00 6930.00 4970 20240401 -51.41 2085 20241210 15.83 2960 -18.41 20250205 2300 5.00 20250203 4970 -51.41 20240401 2085 15.83 20241210 0.70 N 072470 500 94 억 68830 N N 0 N 00 N
10 20250320 160932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 0 3 0.00 27324885 11128 116.62 2455 2570 2400 3170 1710 2440 2455.51 0.38 0 -2842 2503 2471 2418 2386 2333 2487 2402 94 730 500 1510 5 1 18887341 461 5.95 0.35 12 0.06 410.00 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 0.71 N 072470 500 94 억 71672 N N 0 N 00 N
11 20250320 150639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -15 5 -0.61 26317555 10715 112.29 2455 2570 2400 3170 1710 2440 2456.14 0.38 0 -2798 2503 2471 2418 2386 2333 2487 2402 94 730 500 1510 5 1 18887341 458 5.91 0.35 12 0.06 410.00 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 0.71 N 072470 500 94 억 71672 N N 0 N 00 N
12 20250320 140641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2435 -5 5 -0.20 16336575 6589 69.05 2455 2570 2410 3170 1710 2440 2479.37 0.38 0 -2800 2503 2471 2418 2386 2333 2487 2402 94 730 500 1510 5 1 18887341 460 5.94 0.35 12 0.03 410.00 6930.00 4970 20240401 -51.01 2085 20241210 16.79 2960 -17.74 20250205 2300 5.87 20250203 4970 -51.01 20240401 2085 16.79 20241210 0.71 N 072470 500 94 억 71672 N N 0 N 00 N