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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/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
20250407,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,110,2,3.81,290809217,97643,478.43,2885,3090,2870,3750,2020,2885,2978.27,1.44,0,5983,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,461,-1.98,0.41,12,0.63,-1510.00,7240.00,4815,20240531,-37.80,2700,20250404,10.93,4065,-26.32,20250113,2700,10.93,20250404,4815,-37.80,20240531,2700,10.93,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,150548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,145,2,5.03,259794632,87220,427.36,2885,3090,2870,3750,2020,2885,2978.61,1.44,0,4576,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,466,-2.01,0.42,12,0.57,-1510.00,7240.00,4815,20240531,-37.07,2700,20250404,12.22,4065,-25.46,20250113,2700,12.22,20250404,4815,-37.07,20240531,2700,12.22,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,80,2,2.77,181770698,61294,300.33,2885,3050,2870,3750,2020,2885,2965.55,1.44,0,2403,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,456,-1.96,0.41,12,0.40,-1510.00,7240.00,4815,20240531,-38.42,2700,20250404,9.81,4065,-27.06,20250113,2700,9.81,20250404,4815,-38.42,20240531,2700,9.81,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,130,2,4.51,141822698,47729,233.86,2885,3050,2870,3750,2020,2885,2971.42,1.44,0,1929,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,464,-2.00,0.42,12,0.31,-1510.00,7240.00,4815,20240531,-37.38,2700,20250404,11.67,4065,-25.83,20250113,2700,11.67,20250404,4815,-37.38,20240531,2700,11.67,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,120545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,75,2,2.60,101407243,34289,168.01,2885,3025,2870,3750,2020,2885,2957.43,1.44,0,-387,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,456,-1.96,0.41,12,0.22,-1510.00,7240.00,4815,20240531,-38.53,2700,20250404,9.63,4065,-27.18,20250113,2700,9.63,20250404,4815,-38.53,20240531,2700,9.63,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,110545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,125,2,4.33,87767373,29693,145.49,2885,3025,2870,3750,2020,2885,2955.83,1.44,0,-527,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,463,-1.99,0.42,12,0.19,-1510.00,7240.00,4815,20240531,-37.49,2700,20250404,11.48,4065,-25.95,20250113,2700,11.48,20250404,4815,-37.49,20240531,2700,11.48,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,100546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,85,2,2.95,43544140,14881,72.91,2885,2990,2870,3750,2020,2885,2926.16,1.44,0,-826,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,457,-1.97,0.41,12,0.10,-1510.00,7240.00,4815,20240531,-38.32,2700,20250404,10.00,4065,-26.94,20250113,2700,10.00,20250404,4815,-38.32,20240531,2700,10.00,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250407,090546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,15,2,0.52,8738350,3021,14.80,2885,2920,2885,3750,2020,2885,2892.54,1.44,0,-125,3008,2946,2823,2761,2638,2977,2792,77,865,500,2010,5,1,15391605,446,-1.92,0.40,12,0.02,-1510.00,7240.00,4815,20240531,-39.77,2700,20250404,7.41,4065,-28.66,20250113,2700,7.41,20250404,4815,-39.77,20240531,2700,7.41,20250404,0.27,Y,067170,500,76 억,,222228,N,N,0,N,00,N
20250404,160544,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2885,90,2,3.22,56436760,20409,162.30,2795,2885,2700,3630,1960,2795,2765.29,1.44,0,611,2901,2847,2821,2767,2741,2835,2755,77,835,500,1950,5,1,15391605,444,-1.91,0.40,12,0.13,-1510.00,7240.00,4815,20240531,-40.08,2700,20250404,6.85,4065,-29.03,20250113,2700,6.85,20250404,4815,-40.08,20240531,2700,6.85,20250404,0.27,Y,067170,500,76 억,,221489,N,N,0,N,00,N
20250404,150549,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2875,80,2,2.86,55427045,20059,159.51,2795,2875,2700,3630,1960,2795,2763.20,1.44,0,619,2901,2847,2821,2767,2741,2835,2755,77,835,500,1950,5,1,15391605,443,-1.90,0.40,12,0.13,-1510.00,7240.00,4815,20240531,-40.29,2700,20250404,6.48,4065,-29.27,20250113,2700,6.48,20250404,4815,-40.29,20240531,2700,6.48,20250404,0.27,Y,067170,500,76 억,,221489,N,N,0,N,00,N
20250404,140550,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2740,-55,5,-1.97,43272395,15753,125.27,2795,2800,2700,3630,1960,2795,2746.93,1.44,0,520,2901,2847,2821,2767,2741,2835,2755,77,835,500,1950,5,1,15391605,422,-1.81,0.38,12,0.10,-1510.00,7240.00,4815,20240531,-43.09,2700,20250404,1.48,4065,-32.60,20250113,2700,1.48,20250404,4815,-43.09,20240531,2700,1.48,20250404,0.27,Y,067170,500,76 억,,221489,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 20250407 160544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 110 2 3.81 290809217 97643 478.43 2885 3090 2870 3750 2020 2885 2978.27 1.44 0 5983 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 461 -1.98 0.41 12 0.63 -1510.00 7240.00 4815 20240531 -37.80 2700 20250404 10.93 4065 -26.32 20250113 2700 10.93 20250404 4815 -37.80 20240531 2700 10.93 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
3 20250407 150548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 145 2 5.03 259794632 87220 427.36 2885 3090 2870 3750 2020 2885 2978.61 1.44 0 4576 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 466 -2.01 0.42 12 0.57 -1510.00 7240.00 4815 20240531 -37.07 2700 20250404 12.22 4065 -25.46 20250113 2700 12.22 20250404 4815 -37.07 20240531 2700 12.22 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
4 20250407 140546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2965 80 2 2.77 181770698 61294 300.33 2885 3050 2870 3750 2020 2885 2965.55 1.44 0 2403 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 456 -1.96 0.41 12 0.40 -1510.00 7240.00 4815 20240531 -38.42 2700 20250404 9.81 4065 -27.06 20250113 2700 9.81 20250404 4815 -38.42 20240531 2700 9.81 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
5 20250407 130544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 130 2 4.51 141822698 47729 233.86 2885 3050 2870 3750 2020 2885 2971.42 1.44 0 1929 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 464 -2.00 0.42 12 0.31 -1510.00 7240.00 4815 20240531 -37.38 2700 20250404 11.67 4065 -25.83 20250113 2700 11.67 20250404 4815 -37.38 20240531 2700 11.67 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
6 20250407 120545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 75 2 2.60 101407243 34289 168.01 2885 3025 2870 3750 2020 2885 2957.43 1.44 0 -387 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 456 -1.96 0.41 12 0.22 -1510.00 7240.00 4815 20240531 -38.53 2700 20250404 9.63 4065 -27.18 20250113 2700 9.63 20250404 4815 -38.53 20240531 2700 9.63 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
7 20250407 110545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 125 2 4.33 87767373 29693 145.49 2885 3025 2870 3750 2020 2885 2955.83 1.44 0 -527 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 463 -1.99 0.42 12 0.19 -1510.00 7240.00 4815 20240531 -37.49 2700 20250404 11.48 4065 -25.95 20250113 2700 11.48 20250404 4815 -37.49 20240531 2700 11.48 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
8 20250407 100546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2970 85 2 2.95 43544140 14881 72.91 2885 2990 2870 3750 2020 2885 2926.16 1.44 0 -826 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 457 -1.97 0.41 12 0.10 -1510.00 7240.00 4815 20240531 -38.32 2700 20250404 10.00 4065 -26.94 20250113 2700 10.00 20250404 4815 -38.32 20240531 2700 10.00 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
9 20250407 090546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2900 15 2 0.52 8738350 3021 14.80 2885 2920 2885 3750 2020 2885 2892.54 1.44 0 -125 3008 2946 2823 2761 2638 2977 2792 77 865 500 2010 5 1 15391605 446 -1.92 0.40 12 0.02 -1510.00 7240.00 4815 20240531 -39.77 2700 20250404 7.41 4065 -28.66 20250113 2700 7.41 20250404 4815 -39.77 20240531 2700 7.41 20250404 0.27 Y 067170 500 76 억 222228 N N 0 N 00 N
10 20250404 160544 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2885 90 2 3.22 56436760 20409 162.30 2795 2885 2700 3630 1960 2795 2765.29 1.44 0 611 2901 2847 2821 2767 2741 2835 2755 77 835 500 1950 5 1 15391605 444 -1.91 0.40 12 0.13 -1510.00 7240.00 4815 20240531 -40.08 2700 20250404 6.85 4065 -29.03 20250113 2700 6.85 20250404 4815 -40.08 20240531 2700 6.85 20250404 0.27 Y 067170 500 76 억 221489 N N 0 N 00 N
11 20250404 150549 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2875 80 2 2.86 55427045 20059 159.51 2795 2875 2700 3630 1960 2795 2763.20 1.44 0 619 2901 2847 2821 2767 2741 2835 2755 77 835 500 1950 5 1 15391605 443 -1.90 0.40 12 0.13 -1510.00 7240.00 4815 20240531 -40.29 2700 20250404 6.48 4065 -29.27 20250113 2700 6.48 20250404 4815 -40.29 20240531 2700 6.48 20250404 0.27 Y 067170 500 76 억 221489 N N 0 N 00 N
12 20250404 140550 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2740 -55 5 -1.97 43272395 15753 125.27 2795 2800 2700 3630 1960 2795 2746.93 1.44 0 520 2901 2847 2821 2767 2741 2835 2755 77 835 500 1950 5 1 15391605 422 -1.81 0.38 12 0.10 -1510.00 7240.00 4815 20240531 -43.09 2700 20250404 1.48 4065 -32.60 20250113 2700 1.48 20250404 4815 -43.09 20240531 2700 1.48 20250404 0.27 Y 067170 500 76 억 221489 N N 0 N 00 N