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
067570/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
20250407,160546,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2140,-30,5,-1.38,454996129,219778,388.46,2150,2150,2035,2820,1520,2170,2070.25,0.86,0,-18583,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,902,7.70,0.39,12,0.52,278.00,5474.00,3150,20241217,-32.06,2035,20250407,5.16,2385,-10.27,20250109,2035,5.16,20250407,3150,-32.06,20241217,2035,5.16,20250407,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,150550,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2050,-120,5,-5.53,386080912,186573,329.77,2150,2150,2035,2820,1520,2170,2069.33,0.86,0,-14347,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,864,7.37,0.37,12,0.44,278.00,5474.00,3150,20241217,-34.92,2035,20250407,0.74,2385,-14.05,20250109,2035,0.74,20250407,3150,-34.92,20241217,2035,0.74,20250407,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-125,5,-5.76,355754307,171717,303.51,2150,2150,2040,2820,1520,2170,2071.75,0.86,0,-13152,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,862,7.36,0.37,12,0.41,278.00,5474.00,3150,20241217,-35.08,2035,20240805,0.49,2385,-14.26,20250109,2040,0.25,20250407,3150,-35.08,20241217,2035,0.49,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,-115,5,-5.30,320575222,154561,273.19,2150,2150,2040,2820,1520,2170,2074.10,0.86,0,-1869,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,867,7.39,0.38,12,0.37,278.00,5474.00,3150,20241217,-34.76,2035,20240805,0.98,2385,-13.84,20250109,2040,0.74,20250407,3150,-34.76,20241217,2035,0.98,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,-105,5,-4.84,281329136,135428,239.37,2150,2150,2045,2820,1520,2170,2077.33,0.86,0,5381,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,871,7.43,0.38,12,0.32,278.00,5474.00,3150,20241217,-34.44,2035,20240805,1.47,2385,-13.42,20250109,2045,0.98,20250407,3150,-34.44,20241217,2035,1.47,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,110547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-100,5,-4.61,267396906,128690,227.46,2150,2150,2045,2820,1520,2170,2077.84,0.86,0,10339,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,873,7.45,0.38,12,0.31,278.00,5474.00,3150,20241217,-34.29,2035,20240805,1.72,2385,-13.21,20250109,2045,1.22,20250407,3150,-34.29,20241217,2035,1.72,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,100547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,-115,5,-5.30,253128946,121781,215.25,2150,2150,2045,2820,1520,2170,2078.56,0.86,0,12462,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,867,7.39,0.38,12,0.29,278.00,5474.00,3150,20241217,-34.76,2035,20240805,0.98,2385,-13.84,20250109,2045,0.49,20250407,3150,-34.76,20241217,2035,0.98,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250407,090548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2120,-50,5,-2.30,25199670,11912,21.05,2150,2150,2100,2820,1520,2170,2115.49,0.86,0,-5043,2256,2212,2171,2127,2086,2235,2150,220,650,500,1600,5,1,42170000,894,7.63,0.39,12,0.03,278.00,5474.00,3150,20241217,-32.70,2035,20240805,4.18,2385,-11.11,20250109,2100,0.95,20250407,3150,-32.70,20241217,2035,4.18,20240805,2.90,Y,067570,500,220 억,,360668,N,N,137,N,00,N
20250404,160545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,10,2,0.46,122058665,56562,179.05,2160,2215,2130,2805,1515,2160,2157.96,0.83,0,10999,2203,2181,2153,2131,2103,2192,2142,220,645,500,1590,5,1,42170000,915,7.81,0.40,12,0.13,278.00,5474.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.90,Y,067570,500,220 억,,349669,N,N,137,N,00,N
20250404,150550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,5,2,0.23,116635850,54063,171.14,2160,2215,2130,2805,1515,2160,2157.41,0.83,0,9510,2203,2181,2153,2131,2103,2192,2142,220,645,500,1590,5,1,42170000,913,7.79,0.40,12,0.13,278.00,5474.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.90,Y,067570,500,220 억,,349669,N,N,0,N,00,N
20250404,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-15,5,-0.69,99106675,45926,145.38,2160,2215,2130,2805,1515,2160,2157.96,0.83,0,4526,2203,2181,2153,2131,2103,2192,2142,220,645,500,1590,5,1,42170000,905,7.72,0.39,12,0.11,278.00,5474.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.90,Y,067570,500,220 억,,349669,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 160546 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2140 -30 5 -1.38 454996129 219778 388.46 2150 2150 2035 2820 1520 2170 2070.25 0.86 0 -18583 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 902 7.70 0.39 12 0.52 278.00 5474.00 3150 20241217 -32.06 2035 20250407 5.16 2385 -10.27 20250109 2035 5.16 20250407 3150 -32.06 20241217 2035 5.16 20250407 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
3 20250407 150550 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2050 -120 5 -5.53 386080912 186573 329.77 2150 2150 2035 2820 1520 2170 2069.33 0.86 0 -14347 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 864 7.37 0.37 12 0.44 278.00 5474.00 3150 20241217 -34.92 2035 20250407 0.74 2385 -14.05 20250109 2035 0.74 20250407 3150 -34.92 20241217 2035 0.74 20250407 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
4 20250407 140548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2045 -125 5 -5.76 355754307 171717 303.51 2150 2150 2040 2820 1520 2170 2071.75 0.86 0 -13152 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 862 7.36 0.37 12 0.41 278.00 5474.00 3150 20241217 -35.08 2035 20240805 0.49 2385 -14.26 20250109 2040 0.25 20250407 3150 -35.08 20241217 2035 0.49 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
5 20250407 130546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2055 -115 5 -5.30 320575222 154561 273.19 2150 2150 2040 2820 1520 2170 2074.10 0.86 0 -1869 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 867 7.39 0.38 12 0.37 278.00 5474.00 3150 20241217 -34.76 2035 20240805 0.98 2385 -13.84 20250109 2040 0.74 20250407 3150 -34.76 20241217 2035 0.98 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
6 20250407 120546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2065 -105 5 -4.84 281329136 135428 239.37 2150 2150 2045 2820 1520 2170 2077.33 0.86 0 5381 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 871 7.43 0.38 12 0.32 278.00 5474.00 3150 20241217 -34.44 2035 20240805 1.47 2385 -13.42 20250109 2045 0.98 20250407 3150 -34.44 20241217 2035 1.47 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
7 20250407 110547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2070 -100 5 -4.61 267396906 128690 227.46 2150 2150 2045 2820 1520 2170 2077.84 0.86 0 10339 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 873 7.45 0.38 12 0.31 278.00 5474.00 3150 20241217 -34.29 2035 20240805 1.72 2385 -13.21 20250109 2045 1.22 20250407 3150 -34.29 20241217 2035 1.72 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
8 20250407 100547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2055 -115 5 -5.30 253128946 121781 215.25 2150 2150 2045 2820 1520 2170 2078.56 0.86 0 12462 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 867 7.39 0.38 12 0.29 278.00 5474.00 3150 20241217 -34.76 2035 20240805 0.98 2385 -13.84 20250109 2045 0.49 20250407 3150 -34.76 20241217 2035 0.98 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
9 20250407 090548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2120 -50 5 -2.30 25199670 11912 21.05 2150 2150 2100 2820 1520 2170 2115.49 0.86 0 -5043 2256 2212 2171 2127 2086 2235 2150 220 650 500 1600 5 1 42170000 894 7.63 0.39 12 0.03 278.00 5474.00 3150 20241217 -32.70 2035 20240805 4.18 2385 -11.11 20250109 2100 0.95 20250407 3150 -32.70 20241217 2035 4.18 20240805 2.90 Y 067570 500 220 억 360668 N N 137 N 00 N
10 20250404 160545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2170 10 2 0.46 122058665 56562 179.05 2160 2215 2130 2805 1515 2160 2157.96 0.83 0 10999 2203 2181 2153 2131 2103 2192 2142 220 645 500 1590 5 1 42170000 915 7.81 0.40 12 0.13 278.00 5474.00 3150 20241217 -31.11 2035 20240805 6.63 2385 -9.01 20250109 2105 3.09 20250304 3150 -31.11 20241217 2035 6.63 20240805 2.90 Y 067570 500 220 억 349669 N N 137 N 00 N
11 20250404 150550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 5 2 0.23 116635850 54063 171.14 2160 2215 2130 2805 1515 2160 2157.41 0.83 0 9510 2203 2181 2153 2131 2103 2192 2142 220 645 500 1590 5 1 42170000 913 7.79 0.40 12 0.13 278.00 5474.00 3150 20241217 -31.27 2035 20240805 6.39 2385 -9.22 20250109 2105 2.85 20250304 3150 -31.27 20241217 2035 6.39 20240805 2.90 Y 067570 500 220 억 349669 N N 0 N 00 N
12 20250404 140552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2145 -15 5 -0.69 99106675 45926 145.38 2160 2215 2130 2805 1515 2160 2157.96 0.83 0 4526 2203 2181 2153 2131 2103 2192 2142 220 645 500 1590 5 1 42170000 905 7.72 0.39 12 0.11 278.00 5474.00 3150 20241217 -31.90 2035 20240805 5.41 2385 -10.06 20250109 2105 1.90 20250304 3150 -31.90 20241217 2035 5.41 20240805 2.90 Y 067570 500 220 억 349669 N N 0 N 00 N