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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/price/prices-20250501.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
20250516,160514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-55,5,-2.24,53315735,21844,47.24,2440,2480,2405,3195,1725,2460,2440.92,1.80,0,-3564,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,370,-1.59,0.33,12,0.14,-1510.00,7240.00,4815,20240531,-50.05,2355,20250512,2.12,4065,-40.84,20250113,2355,2.12,20250512,4815,-50.05,20240531,2355,2.12,20250512,0.36,Y,067170,500,76 억,,276536,N,N,313,N,00,N
20250516,150519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-40,5,-1.63,46178035,18880,40.83,2440,2480,2410,3195,1725,2460,2445.87,1.80,0,-2971,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,372,-1.60,0.33,12,0.12,-1510.00,7240.00,4815,20240531,-49.74,2355,20250512,2.76,4065,-40.47,20250113,2355,2.76,20250512,4815,-49.74,20240531,2355,2.76,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,140517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-30,5,-1.22,39231400,16007,34.62,2440,2480,2420,3195,1725,2460,2450.89,1.80,0,-2757,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,374,-1.61,0.34,12,0.10,-1510.00,7240.00,4815,20240531,-49.53,2355,20250512,3.18,4065,-40.22,20250113,2355,3.18,20250512,4815,-49.53,20240531,2355,3.18,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,130516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,5,2,0.20,30120470,12260,26.51,2440,2480,2440,3195,1725,2460,2456.81,1.80,0,-1987,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,379,-1.63,0.34,12,0.08,-1510.00,7240.00,4815,20240531,-48.81,2355,20250512,4.67,4065,-39.36,20250113,2355,4.67,20250512,4815,-48.81,20240531,2355,4.67,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,120517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-15,5,-0.61,25189585,10245,22.16,2440,2480,2440,3195,1725,2460,2458.72,1.80,0,-1911,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,376,-1.62,0.34,12,0.07,-1510.00,7240.00,4815,20240531,-49.22,2355,20250512,3.82,4065,-39.85,20250113,2355,3.82,20250512,4815,-49.22,20240531,2355,3.82,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,110500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-10,5,-0.41,22524435,9157,19.80,2440,2480,2440,3195,1725,2460,2459.81,1.80,0,-1007,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,377,-1.62,0.34,12,0.06,-1510.00,7240.00,4815,20240531,-49.12,2355,20250512,4.03,4065,-39.73,20250113,2355,4.03,20250512,4815,-49.12,20240531,2355,4.03,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,100520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,5,2,0.20,20103945,8169,17.67,2440,2480,2440,3195,1725,2460,2461.00,1.80,0,-820,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,379,-1.63,0.34,12,0.05,-1510.00,7240.00,4815,20240531,-48.81,2355,20250512,4.67,4065,-39.36,20250113,2355,4.67,20250512,4815,-48.81,20240531,2355,4.67,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250516,090518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,0,3,0.00,1146845,470,1.02,2440,2465,2440,3195,1725,2460,2440.10,1.80,0,20,2533,2496,2468,2431,2403,2482,2417,77,735,500,1720,5,1,15391605,379,-1.63,0.34,12,0.00,-1510.00,7240.00,4815,20240531,-48.91,2355,20250512,4.46,4065,-39.48,20250113,2355,4.46,20250512,4815,-48.91,20240531,2355,4.46,20250512,0.36,Y,067170,500,76 억,,276536,N,N,356,N,00,N
20250515,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-30,5,-1.20,114119370,46239,61.12,2505,2505,2440,3235,1745,2490,2468.03,1.88,0,-8066,2590,2540,2500,2450,2410,2520,2430,77,745,500,1740,5,1,15391605,379,-1.63,0.34,12,0.30,-1510.00,7240.00,4815,20240531,-48.91,2355,20250512,4.46,4065,-39.48,20250113,2355,4.46,20250512,4815,-48.91,20240531,2355,4.46,20250512,0.35,Y,067170,500,76 억,,289806,N,N,356,N,00,N
20250515,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-40,5,-1.61,103619165,41960,55.47,2505,2505,2450,3235,1745,2490,2469.47,1.88,0,-7563,2590,2540,2500,2450,2410,2520,2430,77,745,500,1740,5,1,15391605,377,-1.62,0.34,12,0.27,-1510.00,7240.00,4815,20240531,-49.12,2355,20250512,4.03,4065,-39.73,20250113,2355,4.03,20250512,4815,-49.12,20240531,2355,4.03,20250512,0.35,Y,067170,500,76 억,,289806,N,N,468,N,00,N
20250515,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-25,5,-1.00,58864795,23759,31.41,2505,2505,2465,3235,1745,2490,2477.58,1.88,0,-6807,2590,2540,2500,2450,2410,2520,2430,77,745,500,1740,5,1,15391605,379,-1.63,0.34,12,0.15,-1510.00,7240.00,4815,20240531,-48.81,2355,20250512,4.67,4065,-39.36,20250113,2355,4.67,20250512,4815,-48.81,20240531,2355,4.67,20250512,0.35,Y,067170,500,76 억,,289806,N,N,468,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 20250516 160514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2405 -55 5 -2.24 53315735 21844 47.24 2440 2480 2405 3195 1725 2460 2440.92 1.80 0 -3564 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 370 -1.59 0.33 12 0.14 -1510.00 7240.00 4815 20240531 -50.05 2355 20250512 2.12 4065 -40.84 20250113 2355 2.12 20250512 4815 -50.05 20240531 2355 2.12 20250512 0.36 Y 067170 500 76 억 276536 N N 313 N 00 N
3 20250516 150519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -40 5 -1.63 46178035 18880 40.83 2440 2480 2410 3195 1725 2460 2445.87 1.80 0 -2971 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 372 -1.60 0.33 12 0.12 -1510.00 7240.00 4815 20240531 -49.74 2355 20250512 2.76 4065 -40.47 20250113 2355 2.76 20250512 4815 -49.74 20240531 2355 2.76 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
4 20250516 140517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2430 -30 5 -1.22 39231400 16007 34.62 2440 2480 2420 3195 1725 2460 2450.89 1.80 0 -2757 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 374 -1.61 0.34 12 0.10 -1510.00 7240.00 4815 20240531 -49.53 2355 20250512 3.18 4065 -40.22 20250113 2355 3.18 20250512 4815 -49.53 20240531 2355 3.18 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
5 20250516 130516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 5 2 0.20 30120470 12260 26.51 2440 2480 2440 3195 1725 2460 2456.81 1.80 0 -1987 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 379 -1.63 0.34 12 0.08 -1510.00 7240.00 4815 20240531 -48.81 2355 20250512 4.67 4065 -39.36 20250113 2355 4.67 20250512 4815 -48.81 20240531 2355 4.67 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
6 20250516 120517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2445 -15 5 -0.61 25189585 10245 22.16 2440 2480 2440 3195 1725 2460 2458.72 1.80 0 -1911 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 376 -1.62 0.34 12 0.07 -1510.00 7240.00 4815 20240531 -49.22 2355 20250512 3.82 4065 -39.85 20250113 2355 3.82 20250512 4815 -49.22 20240531 2355 3.82 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
7 20250516 110500 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -10 5 -0.41 22524435 9157 19.80 2440 2480 2440 3195 1725 2460 2459.81 1.80 0 -1007 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 377 -1.62 0.34 12 0.06 -1510.00 7240.00 4815 20240531 -49.12 2355 20250512 4.03 4065 -39.73 20250113 2355 4.03 20250512 4815 -49.12 20240531 2355 4.03 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
8 20250516 100520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 5 2 0.20 20103945 8169 17.67 2440 2480 2440 3195 1725 2460 2461.00 1.80 0 -820 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 379 -1.63 0.34 12 0.05 -1510.00 7240.00 4815 20240531 -48.81 2355 20250512 4.67 4065 -39.36 20250113 2355 4.67 20250512 4815 -48.81 20240531 2355 4.67 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
9 20250516 090518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 0 3 0.00 1146845 470 1.02 2440 2465 2440 3195 1725 2460 2440.10 1.80 0 20 2533 2496 2468 2431 2403 2482 2417 77 735 500 1720 5 1 15391605 379 -1.63 0.34 12 0.00 -1510.00 7240.00 4815 20240531 -48.91 2355 20250512 4.46 4065 -39.48 20250113 2355 4.46 20250512 4815 -48.91 20240531 2355 4.46 20250512 0.36 Y 067170 500 76 억 276536 N N 356 N 00 N
10 20250515 160554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -30 5 -1.20 114119370 46239 61.12 2505 2505 2440 3235 1745 2490 2468.03 1.88 0 -8066 2590 2540 2500 2450 2410 2520 2430 77 745 500 1740 5 1 15391605 379 -1.63 0.34 12 0.30 -1510.00 7240.00 4815 20240531 -48.91 2355 20250512 4.46 4065 -39.48 20250113 2355 4.46 20250512 4815 -48.91 20240531 2355 4.46 20250512 0.35 Y 067170 500 76 억 289806 N N 356 N 00 N
11 20250515 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -40 5 -1.61 103619165 41960 55.47 2505 2505 2450 3235 1745 2490 2469.47 1.88 0 -7563 2590 2540 2500 2450 2410 2520 2430 77 745 500 1740 5 1 15391605 377 -1.62 0.34 12 0.27 -1510.00 7240.00 4815 20240531 -49.12 2355 20250512 4.03 4065 -39.73 20250113 2355 4.03 20250512 4815 -49.12 20240531 2355 4.03 20250512 0.35 Y 067170 500 76 억 289806 N N 468 N 00 N
12 20250515 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -25 5 -1.00 58864795 23759 31.41 2505 2505 2465 3235 1745 2490 2477.58 1.88 0 -6807 2590 2540 2500 2450 2410 2520 2430 77 745 500 1740 5 1 15391605 379 -1.63 0.34 12 0.15 -1510.00 7240.00 4815 20240531 -48.81 2355 20250512 4.67 4065 -39.36 20250113 2355 4.67 20250512 4815 -48.81 20240531 2355 4.67 20250512 0.35 Y 067170 500 76 억 289806 N N 468 N 00 N