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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
067390/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,557,-10,5,-1.76,141852838,253286,73.56,568,569,552,737,397,567,560.05,1.14,0,-35729,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2201,-8.84,0.68,12,0.06,-63.00,825.00,1200,20240422,-53.58,467,20241209,19.27,896,-37.83,20250224,493,12.98,20250411,896,-37.83,20250224,467,19.27,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,150548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-9,5,-1.59,138660007,247556,71.89,568,569,552,737,397,567,560.12,1.14,0,-32702,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2205,-8.86,0.68,12,0.06,-63.00,825.00,1200,20240422,-53.50,467,20241209,19.49,896,-37.72,20250224,493,13.18,20250411,896,-37.72,20250224,467,19.49,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,140547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-9,5,-1.59,118598102,211458,61.41,568,569,552,737,397,567,560.86,1.14,0,-25473,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2205,-8.86,0.68,12,0.05,-63.00,825.00,1200,20240422,-53.50,467,20241209,19.49,896,-37.72,20250224,493,13.18,20250411,896,-37.72,20250224,467,19.49,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,130547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,562,-5,5,-0.88,94935865,169078,49.10,568,569,552,737,397,567,561.49,1.14,0,-27884,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2221,-8.92,0.68,12,0.04,-63.00,825.00,1200,20240422,-53.17,467,20241209,20.34,896,-37.28,20250224,493,14.00,20250411,896,-37.28,20250224,467,20.34,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,120547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,563,-4,5,-0.71,78765386,140185,40.71,568,569,552,737,397,567,561.87,1.14,0,-34441,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2225,-8.94,0.68,12,0.04,-63.00,825.00,1200,20240422,-53.08,467,20241209,20.56,896,-37.17,20250224,493,14.20,20250411,896,-37.17,20250224,467,20.56,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,110547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,-2,5,-0.35,71205948,126722,36.80,568,569,552,737,397,567,561.91,1.14,0,-28427,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2233,-8.97,0.68,12,0.03,-63.00,825.00,1200,20240422,-52.92,467,20241209,20.99,896,-36.94,20250224,493,14.60,20250411,896,-36.94,20250224,467,20.99,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,100546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,-1,5,-0.18,39227194,70071,20.35,568,569,552,737,397,567,559.82,1.14,0,-17334,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2237,-8.98,0.69,12,0.02,-63.00,825.00,1200,20240422,-52.83,467,20241209,21.20,896,-36.83,20250224,493,14.81,20250411,896,-36.83,20250224,467,21.20,20241209,0.00,Y,067390,500,1978 억,,4506837,N,N,0,N,00,N
20250502,090547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-7,5,-1.23,8105289,14481,4.21,568,569,552,737,397,567,559.72,1.14,0,-2431,573,570,564,561,555,571,562,1978,170,500,370,1,1,395157579,2213,-8.89,0.68,12,0.00,-63.00,825.00,1200,20240422,-53.33,467,20241209,19.91,896,-37.50,20250224,493,13.59,20250411,896,-37.50,20250224,467,19.91,20241209,0.00,Y,067390,500,1978 억,,4506837,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 20250502 160543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 557 -10 5 -1.76 141852838 253286 73.56 568 569 552 737 397 567 560.05 1.14 0 -35729 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2201 -8.84 0.68 12 0.06 -63.00 825.00 1200 20240422 -53.58 467 20241209 19.27 896 -37.83 20250224 493 12.98 20250411 896 -37.83 20250224 467 19.27 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
3 20250502 150548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 558 -9 5 -1.59 138660007 247556 71.89 568 569 552 737 397 567 560.12 1.14 0 -32702 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2205 -8.86 0.68 12 0.06 -63.00 825.00 1200 20240422 -53.50 467 20241209 19.49 896 -37.72 20250224 493 13.18 20250411 896 -37.72 20250224 467 19.49 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
4 20250502 140547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 558 -9 5 -1.59 118598102 211458 61.41 568 569 552 737 397 567 560.86 1.14 0 -25473 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2205 -8.86 0.68 12 0.05 -63.00 825.00 1200 20240422 -53.50 467 20241209 19.49 896 -37.72 20250224 493 13.18 20250411 896 -37.72 20250224 467 19.49 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
5 20250502 130547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 562 -5 5 -0.88 94935865 169078 49.10 568 569 552 737 397 567 561.49 1.14 0 -27884 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2221 -8.92 0.68 12 0.04 -63.00 825.00 1200 20240422 -53.17 467 20241209 20.34 896 -37.28 20250224 493 14.00 20250411 896 -37.28 20250224 467 20.34 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
6 20250502 120547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 563 -4 5 -0.71 78765386 140185 40.71 568 569 552 737 397 567 561.87 1.14 0 -34441 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2225 -8.94 0.68 12 0.04 -63.00 825.00 1200 20240422 -53.08 467 20241209 20.56 896 -37.17 20250224 493 14.20 20250411 896 -37.17 20250224 467 20.56 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
7 20250502 110547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 -2 5 -0.35 71205948 126722 36.80 568 569 552 737 397 567 561.91 1.14 0 -28427 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2233 -8.97 0.68 12 0.03 -63.00 825.00 1200 20240422 -52.92 467 20241209 20.99 896 -36.94 20250224 493 14.60 20250411 896 -36.94 20250224 467 20.99 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
8 20250502 100546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 -1 5 -0.18 39227194 70071 20.35 568 569 552 737 397 567 559.82 1.14 0 -17334 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2237 -8.98 0.69 12 0.02 -63.00 825.00 1200 20240422 -52.83 467 20241209 21.20 896 -36.83 20250224 493 14.81 20250411 896 -36.83 20250224 467 21.20 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N
9 20250502 090547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 560 -7 5 -1.23 8105289 14481 4.21 568 569 552 737 397 567 559.72 1.14 0 -2431 573 570 564 561 555 571 562 1978 170 500 370 1 1 395157579 2213 -8.89 0.68 12 0.00 -63.00 825.00 1200 20240422 -53.33 467 20241209 19.91 896 -37.50 20250224 493 13.59 20250411 896 -37.50 20250224 467 19.91 20241209 0.00 Y 067390 500 1978 억 4506837 N N 0 N 00 N