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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-195,5,-5.72,862074699,258907,28.33,3430,3525,3200,4430,2390,3410,3329.57,1.87,0,917,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,495,-2.13,0.44,12,1.68,-1510.00,7240.00,4815,20240531,-33.23,2700,20250404,19.07,4065,-20.91,20250113,2700,19.07,20250404,4815,-33.23,20240531,2700,19.07,20250404,0.33,Y,067170,500,76 억,,288220,N,N,1878,N,00,N
20250411,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,-135,5,-3.96,841700274,252587,27.64,3430,3525,3200,4430,2390,3410,3332.12,1.87,0,1225,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,504,-2.17,0.45,12,1.64,-1510.00,7240.00,4815,20240531,-31.98,2700,20250404,21.30,4065,-19.43,20250113,2700,21.30,20250404,4815,-31.98,20240531,2700,21.30,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3340,-70,5,-2.05,783938754,234900,25.71,3430,3525,3200,4430,2390,3410,3337.13,1.87,0,430,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,514,-2.21,0.46,12,1.53,-1510.00,7240.00,4815,20240531,-30.63,2700,20250404,23.70,4065,-17.84,20250113,2700,23.70,20250404,4815,-30.63,20240531,2700,23.70,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,130601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,-150,5,-4.40,705779273,211425,23.14,3430,3525,3200,4430,2390,3410,3337.98,1.87,0,2701,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,502,-2.16,0.45,12,1.37,-1510.00,7240.00,4815,20240531,-32.29,2700,20250404,20.74,4065,-19.80,20250113,2700,20.74,20250404,4815,-32.29,20240531,2700,20.74,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,120601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-195,5,-5.72,680324993,203592,22.28,3430,3525,3200,4430,2390,3410,3341.39,1.87,0,2551,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,495,-2.13,0.44,12,1.32,-1510.00,7240.00,4815,20240531,-33.23,2700,20250404,19.07,4065,-20.91,20250113,2700,19.07,20250404,4815,-33.23,20240531,2700,19.07,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,110600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,-130,5,-3.81,635210938,189590,20.75,3430,3525,3215,4430,2390,3410,3350.24,1.87,0,928,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,505,-2.17,0.45,12,1.23,-1510.00,7240.00,4815,20240531,-31.88,2700,20250404,21.48,4065,-19.31,20250113,2700,21.48,20250404,4815,-31.88,20240531,2700,21.48,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-140,5,-4.11,528903088,156966,17.18,3430,3525,3245,4430,2390,3410,3369.37,1.87,0,-943,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,503,-2.17,0.45,12,1.02,-1510.00,7240.00,4815,20240531,-32.09,2700,20250404,21.11,4065,-19.56,20250113,2700,21.11,20250404,4815,-32.09,20240531,2700,21.11,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250411,090604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3355,-55,5,-1.61,325299465,94876,10.38,3430,3525,3330,4430,2390,3410,3428.81,1.87,0,3866,4083,3746,3323,2986,2563,3915,3155,77,1020,500,2380,5,1,15391605,516,-2.22,0.46,12,0.62,-1510.00,7240.00,4815,20240531,-30.32,2700,20250404,24.26,4065,-17.47,20250113,2700,24.26,20250404,4815,-30.32,20240531,2700,24.26,20250404,0.33,Y,067170,500,76 억,,288220,N,N,224,N,00,N
20250410,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3410,510,2,17.59,3004596179,897666,3196.59,2950,3660,2900,3770,2030,2900,3347.01,1.66,0,2979,3133,3016,2948,2831,2763,2982,2797,77,870,500,2030,5,1,15391605,525,-2.26,0.47,12,5.83,-1510.00,7240.00,4815,20240531,-29.18,2700,20250404,26.30,4065,-16.11,20250113,2700,26.30,20250404,4815,-29.18,20240531,2700,26.30,20250404,0.37,Y,067170,500,76 억,,254825,N,N,224,N,00,N
20250410,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,420,2,14.48,2838655097,848475,3021.42,2950,3660,2900,3770,2030,2900,3345.60,1.66,0,10680,3133,3016,2948,2831,2763,2982,2797,77,870,500,2030,5,1,15391605,511,-2.20,0.46,12,5.51,-1510.00,7240.00,4815,20240531,-31.05,2700,20250404,22.96,4065,-18.33,20250113,2700,22.96,20250404,4815,-31.05,20240531,2700,22.96,20250404,0.37,Y,067170,500,76 억,,254825,N,N,151,N,00,N
20250410,140558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,340,2,11.72,594540460,192999,687.27,2950,3240,2900,3770,2030,2900,3080.54,1.66,0,7041,3133,3016,2948,2831,2763,2982,2797,77,870,500,2030,5,1,15391605,499,-2.15,0.45,12,1.25,-1510.00,7240.00,4815,20240531,-32.71,2700,20250404,20.00,4065,-20.30,20250113,2700,20.00,20250404,4815,-32.71,20240531,2700,20.00,20250404,0.37,Y,067170,500,76 억,,254825,Y,N,151,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 20250411 160555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3215 -195 5 -5.72 862074699 258907 28.33 3430 3525 3200 4430 2390 3410 3329.57 1.87 0 917 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 495 -2.13 0.44 12 1.68 -1510.00 7240.00 4815 20240531 -33.23 2700 20250404 19.07 4065 -20.91 20250113 2700 19.07 20250404 4815 -33.23 20240531 2700 19.07 20250404 0.33 Y 067170 500 76 억 288220 N N 1878 N 00 N
3 20250411 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3275 -135 5 -3.96 841700274 252587 27.64 3430 3525 3200 4430 2390 3410 3332.12 1.87 0 1225 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 504 -2.17 0.45 12 1.64 -1510.00 7240.00 4815 20240531 -31.98 2700 20250404 21.30 4065 -19.43 20250113 2700 21.30 20250404 4815 -31.98 20240531 2700 21.30 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
4 20250411 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3340 -70 5 -2.05 783938754 234900 25.71 3430 3525 3200 4430 2390 3410 3337.13 1.87 0 430 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 514 -2.21 0.46 12 1.53 -1510.00 7240.00 4815 20240531 -30.63 2700 20250404 23.70 4065 -17.84 20250113 2700 23.70 20250404 4815 -30.63 20240531 2700 23.70 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
5 20250411 130601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3260 -150 5 -4.40 705779273 211425 23.14 3430 3525 3200 4430 2390 3410 3337.98 1.87 0 2701 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 502 -2.16 0.45 12 1.37 -1510.00 7240.00 4815 20240531 -32.29 2700 20250404 20.74 4065 -19.80 20250113 2700 20.74 20250404 4815 -32.29 20240531 2700 20.74 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
6 20250411 120601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3215 -195 5 -5.72 680324993 203592 22.28 3430 3525 3200 4430 2390 3410 3341.39 1.87 0 2551 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 495 -2.13 0.44 12 1.32 -1510.00 7240.00 4815 20240531 -33.23 2700 20250404 19.07 4065 -20.91 20250113 2700 19.07 20250404 4815 -33.23 20240531 2700 19.07 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
7 20250411 110600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3280 -130 5 -3.81 635210938 189590 20.75 3430 3525 3215 4430 2390 3410 3350.24 1.87 0 928 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 505 -2.17 0.45 12 1.23 -1510.00 7240.00 4815 20240531 -31.88 2700 20250404 21.48 4065 -19.31 20250113 2700 21.48 20250404 4815 -31.88 20240531 2700 21.48 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
8 20250411 100601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 -140 5 -4.11 528903088 156966 17.18 3430 3525 3245 4430 2390 3410 3369.37 1.87 0 -943 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 503 -2.17 0.45 12 1.02 -1510.00 7240.00 4815 20240531 -32.09 2700 20250404 21.11 4065 -19.56 20250113 2700 21.11 20250404 4815 -32.09 20240531 2700 21.11 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
9 20250411 090604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3355 -55 5 -1.61 325299465 94876 10.38 3430 3525 3330 4430 2390 3410 3428.81 1.87 0 3866 4083 3746 3323 2986 2563 3915 3155 77 1020 500 2380 5 1 15391605 516 -2.22 0.46 12 0.62 -1510.00 7240.00 4815 20240531 -30.32 2700 20250404 24.26 4065 -17.47 20250113 2700 24.26 20250404 4815 -30.32 20240531 2700 24.26 20250404 0.33 Y 067170 500 76 억 288220 N N 224 N 00 N
10 20250410 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3410 510 2 17.59 3004596179 897666 3196.59 2950 3660 2900 3770 2030 2900 3347.01 1.66 0 2979 3133 3016 2948 2831 2763 2982 2797 77 870 500 2030 5 1 15391605 525 -2.26 0.47 12 5.83 -1510.00 7240.00 4815 20240531 -29.18 2700 20250404 26.30 4065 -16.11 20250113 2700 26.30 20250404 4815 -29.18 20240531 2700 26.30 20250404 0.37 Y 067170 500 76 억 254825 N N 224 N 00 N
11 20250410 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3320 420 2 14.48 2838655097 848475 3021.42 2950 3660 2900 3770 2030 2900 3345.60 1.66 0 10680 3133 3016 2948 2831 2763 2982 2797 77 870 500 2030 5 1 15391605 511 -2.20 0.46 12 5.51 -1510.00 7240.00 4815 20240531 -31.05 2700 20250404 22.96 4065 -18.33 20250113 2700 22.96 20250404 4815 -31.05 20240531 2700 22.96 20250404 0.37 Y 067170 500 76 억 254825 N N 151 N 00 N
12 20250410 140558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3240 340 2 11.72 594540460 192999 687.27 2950 3240 2900 3770 2030 2900 3080.54 1.66 0 7041 3133 3016 2948 2831 2763 2982 2797 77 870 500 2030 5 1 15391605 499 -2.15 0.45 12 1.25 -1510.00 7240.00 4815 20240531 -32.71 2700 20250404 20.00 4065 -20.30 20250113 2700 20.00 20250404 4815 -32.71 20240531 2700 20.00 20250404 0.37 Y 067170 500 76 억 254825 Y N 151 N 00 N