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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,10,2,0.41,12659895,5162,53.67,2440,2470,2430,3195,1725,2460,2452.52,0.39,0,-196,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,467,6.02,0.36,12,0.03,410.00,6930.00,5990,20240220,-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
20250218,120633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,5,2,0.20,8209385,3360,34.93,2440,2465,2430,3195,1725,2460,2443.27,0.39,0,-204,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,466,6.01,0.36,12,0.02,410.00,6930.00,5990,20240220,-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
20250218,110632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-10,5,-0.41,7348375,3010,31.30,2440,2465,2430,3195,1725,2460,2441.32,0.39,0,-204,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,463,5.98,0.35,12,0.02,410.00,6930.00,5990,20240220,-59.10,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,5990,-59.10,20240220,2085,17.51,20241210,0.69,N,072470,500,94 억,,73497,N,N,0,N,00,N
20250218,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-5,5,-0.20,4540755,1862,19.36,2440,2465,2430,3195,1725,2460,2438.64,0.39,0,-136,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.01,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,5990,-59.02,20240220,2085,17.75,20241210,0.69,N,072470,500,94 억,,73497,N,N,0,N,00,N
20250218,090634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-10,5,-0.41,3892590,1598,16.61,2440,2450,2430,3195,1725,2460,2435.91,0.39,0,-7,2480,2470,2450,2440,2420,2475,2445,94,735,500,1520,5,1,18887341,463,5.98,0.35,12,0.01,410.00,6930.00,5990,20240220,-59.10,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,5990,-59.10,20240220,2085,17.51,20241210,0.69,N,072470,500,94 억,,73497,N,N,0,N,00,N
20250217,160632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,10,2,0.41,23240345,9518,71.36,2450,2460,2430,3185,1715,2450,2441.48,0.40,0,-2665,2480,2465,2445,2430,2410,2472,2437,94,735,500,1510,5,1,18887341,465,6.00,0.35,12,0.05,410.00,6930.00,5990,20240220,-58.93,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,5990,-58.93,20240220,2085,17.99,20241210,0.68,N,072470,500,94 억,,75140,N,N,0,N,00,N
20250217,150631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,0,3,0.00,21020990,8614,64.58,2450,2460,2430,3185,1715,2450,2440.33,0.40,0,-2510,2480,2465,2445,2430,2410,2472,2437,94,735,500,1510,5,1,18887341,463,5.98,0.35,12,0.05,410.00,6930.00,5990,20240220,-59.10,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,5990,-59.10,20240220,2085,17.51,20241210,0.68,N,072470,500,94 억,,75140,N,N,0,N,00,N
20250217,140630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,0,3,0.00,14577730,5975,44.80,2450,2460,2430,3185,1715,2450,2439.79,0.40,0,-1734,2480,2465,2445,2430,2410,2472,2437,94,735,500,1510,5,1,18887341,463,5.98,0.35,12,0.03,410.00,6930.00,5990,20240220,-59.10,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,5990,-59.10,20240220,2085,17.51,20241210,0.68,N,072470,500,94 억,,75140,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 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
3 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
4 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
5 20250218 130632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 10 2 0.41 12659895 5162 53.67 2440 2470 2430 3195 1725 2460 2452.52 0.39 0 -196 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
6 20250218 120633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 5 2 0.20 8209385 3360 34.93 2440 2465 2430 3195 1725 2460 2443.27 0.39 0 -204 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 466 6.01 0.36 12 0.02 410.00 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
7 20250218 110632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -10 5 -0.41 7348375 3010 31.30 2440 2465 2430 3195 1725 2460 2441.32 0.39 0 -204 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 463 5.98 0.35 12 0.02 410.00 6930.00 5990 20240220 -59.10 2085 20241210 17.51 2960 -17.23 20250205 2300 6.52 20250203 5990 -59.10 20240220 2085 17.51 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N
8 20250218 100632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -5 5 -0.20 4540755 1862 19.36 2440 2465 2430 3195 1725 2460 2438.64 0.39 0 -136 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 464 5.99 0.35 12 0.01 410.00 6930.00 5990 20240220 -59.02 2085 20241210 17.75 2960 -17.06 20250205 2300 6.74 20250203 5990 -59.02 20240220 2085 17.75 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N
9 20250218 090634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -10 5 -0.41 3892590 1598 16.61 2440 2450 2430 3195 1725 2460 2435.91 0.39 0 -7 2480 2470 2450 2440 2420 2475 2445 94 735 500 1520 5 1 18887341 463 5.98 0.35 12 0.01 410.00 6930.00 5990 20240220 -59.10 2085 20241210 17.51 2960 -17.23 20250205 2300 6.52 20250203 5990 -59.10 20240220 2085 17.51 20241210 0.69 N 072470 500 94 억 73497 N N 0 N 00 N
10 20250217 160632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 10 2 0.41 23240345 9518 71.36 2450 2460 2430 3185 1715 2450 2441.48 0.40 0 -2665 2480 2465 2445 2430 2410 2472 2437 94 735 500 1510 5 1 18887341 465 6.00 0.35 12 0.05 410.00 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 0.68 N 072470 500 94 억 75140 N N 0 N 00 N
11 20250217 150631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 0 3 0.00 21020990 8614 64.58 2450 2460 2430 3185 1715 2450 2440.33 0.40 0 -2510 2480 2465 2445 2430 2410 2472 2437 94 735 500 1510 5 1 18887341 463 5.98 0.35 12 0.05 410.00 6930.00 5990 20240220 -59.10 2085 20241210 17.51 2960 -17.23 20250205 2300 6.52 20250203 5990 -59.10 20240220 2085 17.51 20241210 0.68 N 072470 500 94 억 75140 N N 0 N 00 N
12 20250217 140630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 0 3 0.00 14577730 5975 44.80 2450 2460 2430 3185 1715 2450 2439.79 0.40 0 -1734 2480 2465 2445 2430 2410 2472 2437 94 735 500 1510 5 1 18887341 463 5.98 0.35 12 0.03 410.00 6930.00 5990 20240220 -59.10 2085 20241210 17.51 2960 -17.23 20250205 2300 6.52 20250203 5990 -59.10 20240220 2085 17.51 20241210 0.68 N 072470 500 94 억 75140 N N 0 N 00 N