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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067390/price/prices-20250401.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
20250415,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,537,9,2,1.70,242979126,460835,64.86,528,537,518,686,370,528,527.18,1.12,0,8777,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2122,-8.52,0.65,12,0.12,-63.00,825.00,1650,20240409,-67.45,467,20241209,14.99,896,-40.07,20250224,493,8.92,20250411,1307,-58.91,20240419,467,14.99,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,308,N,00,N
20250415,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,534,6,2,1.14,226107711,429345,60.43,528,536,518,686,370,528,526.63,1.12,0,-8094,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2110,-8.48,0.65,12,0.11,-63.00,825.00,1650,20240409,-67.64,467,20241209,14.35,896,-40.40,20250224,493,8.32,20250411,1307,-59.14,20240419,467,14.35,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,140606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,532,4,2,0.76,191209601,363957,51.22,528,536,518,686,370,528,525.36,1.12,0,-31836,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2102,-8.44,0.64,12,0.09,-63.00,825.00,1650,20240409,-67.76,467,20241209,13.92,896,-40.62,20250224,493,7.91,20250411,1307,-59.30,20240419,467,13.92,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,130606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,533,5,2,0.95,172190411,328143,46.18,528,536,518,686,370,528,524.74,1.12,0,-31167,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2106,-8.46,0.65,12,0.08,-63.00,825.00,1650,20240409,-67.70,467,20241209,14.13,896,-40.51,20250224,493,8.11,20250411,1307,-59.22,20240419,467,14.13,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,120605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,529,1,2,0.19,131303984,251298,35.37,528,532,518,686,370,528,522.50,1.12,0,-32890,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2090,-8.40,0.64,12,0.06,-63.00,825.00,1650,20240409,-67.94,467,20241209,13.28,896,-40.96,20250224,493,7.30,20250411,1307,-59.53,20240419,467,13.28,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,110606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,527,-1,5,-0.19,119511358,229025,32.23,528,532,518,686,370,528,521.83,1.12,0,-29344,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2082,-8.37,0.64,12,0.06,-63.00,825.00,1650,20240409,-68.06,467,20241209,12.85,896,-41.18,20250224,493,6.90,20250411,1307,-59.68,20240419,467,12.85,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,100605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,522,-6,5,-1.14,93643378,179561,25.27,528,532,518,686,370,528,521.51,1.12,0,-43316,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2063,-8.29,0.63,12,0.05,-63.00,825.00,1650,20240409,-68.36,467,20241209,11.78,896,-41.74,20250224,493,5.88,20250411,1307,-60.06,20240419,467,11.78,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250415,090608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,0,3,0.00,17124138,32726,4.61,528,529,519,686,370,528,523.26,1.12,0,188,547,537,527,517,507,532,512,1978,158,500,340,1,1,395157579,2086,-8.38,0.64,12,0.01,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4417974,N,N,561,N,00,N
20250414,160559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,374750169,709950,8.10,537,537,517,690,372,531,527.85,1.13,0,-63948,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.18,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,561,N,00,N
20250414,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,353499789,669773,7.65,537,537,517,690,372,531,527.79,1.13,0,-64398,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.17,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,316616932,599903,6.85,537,537,517,690,372,531,527.78,1.13,0,-75861,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.15,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,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 20250415 160601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 537 9 2 1.70 242979126 460835 64.86 528 537 518 686 370 528 527.18 1.12 0 8777 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2122 -8.52 0.65 12 0.12 -63.00 825.00 1650 20240409 -67.45 467 20241209 14.99 896 -40.07 20250224 493 8.92 20250411 1307 -58.91 20240419 467 14.99 20241209 0.00 Y 067390 500 1978 억 4417974 N N 308 N 00 N
3 20250415 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 534 6 2 1.14 226107711 429345 60.43 528 536 518 686 370 528 526.63 1.12 0 -8094 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2110 -8.48 0.65 12 0.11 -63.00 825.00 1650 20240409 -67.64 467 20241209 14.35 896 -40.40 20250224 493 8.32 20250411 1307 -59.14 20240419 467 14.35 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
4 20250415 140606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 532 4 2 0.76 191209601 363957 51.22 528 536 518 686 370 528 525.36 1.12 0 -31836 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2102 -8.44 0.64 12 0.09 -63.00 825.00 1650 20240409 -67.76 467 20241209 13.92 896 -40.62 20250224 493 7.91 20250411 1307 -59.30 20240419 467 13.92 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
5 20250415 130606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 533 5 2 0.95 172190411 328143 46.18 528 536 518 686 370 528 524.74 1.12 0 -31167 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2106 -8.46 0.65 12 0.08 -63.00 825.00 1650 20240409 -67.70 467 20241209 14.13 896 -40.51 20250224 493 8.11 20250411 1307 -59.22 20240419 467 14.13 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
6 20250415 120605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 529 1 2 0.19 131303984 251298 35.37 528 532 518 686 370 528 522.50 1.12 0 -32890 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2090 -8.40 0.64 12 0.06 -63.00 825.00 1650 20240409 -67.94 467 20241209 13.28 896 -40.96 20250224 493 7.30 20250411 1307 -59.53 20240419 467 13.28 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
7 20250415 110606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 527 -1 5 -0.19 119511358 229025 32.23 528 532 518 686 370 528 521.83 1.12 0 -29344 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2082 -8.37 0.64 12 0.06 -63.00 825.00 1650 20240409 -68.06 467 20241209 12.85 896 -41.18 20250224 493 6.90 20250411 1307 -59.68 20240419 467 12.85 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
8 20250415 100605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 522 -6 5 -1.14 93643378 179561 25.27 528 532 518 686 370 528 521.51 1.12 0 -43316 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2063 -8.29 0.63 12 0.05 -63.00 825.00 1650 20240409 -68.36 467 20241209 11.78 896 -41.74 20250224 493 5.88 20250411 1307 -60.06 20240419 467 11.78 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
9 20250415 090608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 0 3 0.00 17124138 32726 4.61 528 529 519 686 370 528 523.26 1.12 0 188 547 537 527 517 507 532 512 1978 158 500 340 1 1 395157579 2086 -8.38 0.64 12 0.01 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4417974 N N 561 N 00 N
10 20250414 160559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 374750169 709950 8.10 537 537 517 690 372 531 527.85 1.13 0 -63948 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.18 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 561 N 00 N
11 20250414 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 353499789 669773 7.65 537 537 517 690 372 531 527.79 1.13 0 -64398 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.17 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
12 20250414 140603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 316616932 599903 6.85 537 537 517 690 372 531 527.78 1.13 0 -75861 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.15 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N