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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,6,2,1.15,1018710003,1914408,108.90,532,562,522,678,366,522,532.15,0.56,0,332764,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2086,-8.38,0.64,12,0.48,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,503,4.97,20250102,1359,-61.15,20240412,467,13.06,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,367,N,00,N
20250410,150601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,526,4,2,0.77,943889426,1772013,100.80,532,562,523,678,366,522,532.67,0.56,0,326600,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2079,-8.35,0.64,12,0.45,-63.00,825.00,1650,20240409,-68.12,467,20241209,12.63,896,-41.29,20250224,503,4.57,20250102,1359,-61.30,20240412,467,12.63,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,6,2,1.15,732771714,1369521,77.91,532,562,523,678,366,522,535.06,0.56,0,303867,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2086,-8.38,0.64,12,0.35,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,503,4.97,20250102,1359,-61.15,20240412,467,13.06,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,130559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,533,11,2,2.11,566460407,1053091,59.91,532,562,523,678,366,522,537.90,0.56,0,243324,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2106,-8.46,0.65,12,0.27,-63.00,825.00,1650,20240409,-67.70,467,20241209,14.13,896,-40.51,20250224,503,5.96,20250102,1359,-60.78,20240412,467,14.13,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,536,14,2,2.68,424113113,783175,44.55,532,562,523,678,366,522,541.53,0.56,0,160554,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2118,-8.51,0.65,12,0.20,-63.00,825.00,1650,20240409,-67.52,467,20241209,14.78,896,-40.18,20250224,503,6.56,20250102,1359,-60.56,20240412,467,14.78,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,110559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,532,10,2,1.92,330945187,607249,34.54,532,562,525,678,366,522,544.99,0.56,0,115581,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2102,-8.44,0.64,12,0.15,-63.00,825.00,1650,20240409,-67.76,467,20241209,13.92,896,-40.62,20250224,503,5.77,20250102,1359,-60.85,20240412,467,13.92,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,546,24,2,4.60,216409959,392576,22.33,532,562,532,678,366,522,551.26,0.56,0,75890,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2158,-8.67,0.66,12,0.10,-63.00,825.00,1650,20240409,-66.91,467,20241209,16.92,896,-39.06,20250224,503,8.55,20250102,1359,-59.82,20240412,467,16.92,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250410,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,550,28,2,5.36,34590187,63122,3.59,532,554,532,678,366,522,547.99,0.56,0,14653,628,575,547,494,466,561,480,1978,156,500,340,1,1,395157579,2173,-8.73,0.67,12,0.02,-63.00,825.00,1650,20240409,-66.67,467,20241209,17.77,896,-38.62,20250224,503,9.34,20250102,1359,-59.53,20240412,467,17.77,20241209,0.00,Y,067390,500,1978 억,,2229651,N,N,17331,N,00,N
20250409,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,522,-68,5,-11.53,943713333,1757859,369.20,600,600,519,767,413,590,536.85,0.51,0,-186631,619,604,576,561,533,612,569,1948,177,500,380,1,1,389157579,2031,-8.29,0.63,12,0.45,-63.00,825.00,1650,20240409,-68.36,467,20241209,11.78,896,-41.74,20250224,503,3.78,20250102,1650,-68.36,20240409,467,11.78,20241209,0.00,Y,067390,500,1948 억,,1978382,N,N,17331,N,00,N
20250409,150447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,525,-65,5,-11.02,901486694,1676909,352.19,600,600,519,767,413,590,537.59,0.51,0,-191457,619,604,576,561,533,612,569,1948,177,500,380,1,1,389157579,2043,-8.33,0.64,12,0.43,-63.00,825.00,1650,20240409,-68.18,467,20241209,12.42,896,-41.41,20250224,503,4.37,20250102,1650,-68.18,20240409,467,12.42,20241209,0.00,Y,067390,500,1948 억,,1978382,N,N,0,N,00,N
20250409,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,522,-68,5,-11.53,844358269,1567185,329.15,600,600,519,767,413,590,538.77,0.51,0,-189706,619,604,576,561,533,612,569,1948,177,500,380,1,1,389157579,2031,-8.29,0.63,12,0.40,-63.00,825.00,1650,20240409,-68.36,467,20241209,11.78,896,-41.74,20250224,503,3.78,20250102,1650,-68.36,20240409,467,11.78,20241209,0.00,Y,067390,500,1948 억,,1978382,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 20250410 160558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 6 2 1.15 1018710003 1914408 108.90 532 562 522 678 366 522 532.15 0.56 0 332764 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2086 -8.38 0.64 12 0.48 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 503 4.97 20250102 1359 -61.15 20240412 467 13.06 20241209 0.00 Y 067390 500 1978 억 2229651 N N 367 N 00 N
3 20250410 150601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 526 4 2 0.77 943889426 1772013 100.80 532 562 523 678 366 522 532.67 0.56 0 326600 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2079 -8.35 0.64 12 0.45 -63.00 825.00 1650 20240409 -68.12 467 20241209 12.63 896 -41.29 20250224 503 4.57 20250102 1359 -61.30 20240412 467 12.63 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
4 20250410 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 6 2 1.15 732771714 1369521 77.91 532 562 523 678 366 522 535.06 0.56 0 303867 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2086 -8.38 0.64 12 0.35 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 503 4.97 20250102 1359 -61.15 20240412 467 13.06 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
5 20250410 130559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 533 11 2 2.11 566460407 1053091 59.91 532 562 523 678 366 522 537.90 0.56 0 243324 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2106 -8.46 0.65 12 0.27 -63.00 825.00 1650 20240409 -67.70 467 20241209 14.13 896 -40.51 20250224 503 5.96 20250102 1359 -60.78 20240412 467 14.13 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
6 20250410 120600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 536 14 2 2.68 424113113 783175 44.55 532 562 523 678 366 522 541.53 0.56 0 160554 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2118 -8.51 0.65 12 0.20 -63.00 825.00 1650 20240409 -67.52 467 20241209 14.78 896 -40.18 20250224 503 6.56 20250102 1359 -60.56 20240412 467 14.78 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
7 20250410 110559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 532 10 2 1.92 330945187 607249 34.54 532 562 525 678 366 522 544.99 0.56 0 115581 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2102 -8.44 0.64 12 0.15 -63.00 825.00 1650 20240409 -67.76 467 20241209 13.92 896 -40.62 20250224 503 5.77 20250102 1359 -60.85 20240412 467 13.92 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
8 20250410 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 546 24 2 4.60 216409959 392576 22.33 532 562 532 678 366 522 551.26 0.56 0 75890 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2158 -8.67 0.66 12 0.10 -63.00 825.00 1650 20240409 -66.91 467 20241209 16.92 896 -39.06 20250224 503 8.55 20250102 1359 -59.82 20240412 467 16.92 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
9 20250410 090602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 550 28 2 5.36 34590187 63122 3.59 532 554 532 678 366 522 547.99 0.56 0 14653 628 575 547 494 466 561 480 1978 156 500 340 1 1 395157579 2173 -8.73 0.67 12 0.02 -63.00 825.00 1650 20240409 -66.67 467 20241209 17.77 896 -38.62 20250224 503 9.34 20250102 1359 -59.53 20240412 467 17.77 20241209 0.00 Y 067390 500 1978 억 2229651 N N 17331 N 00 N
10 20250409 160556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 522 -68 5 -11.53 943713333 1757859 369.20 600 600 519 767 413 590 536.85 0.51 0 -186631 619 604 576 561 533 612 569 1948 177 500 380 1 1 389157579 2031 -8.29 0.63 12 0.45 -63.00 825.00 1650 20240409 -68.36 467 20241209 11.78 896 -41.74 20250224 503 3.78 20250102 1650 -68.36 20240409 467 11.78 20241209 0.00 Y 067390 500 1948 억 1978382 N N 17331 N 00 N
11 20250409 150447 57 100.00 KOSDAQ 운송장비·부품 N N N N N 525 -65 5 -11.02 901486694 1676909 352.19 600 600 519 767 413 590 537.59 0.51 0 -191457 619 604 576 561 533 612 569 1948 177 500 380 1 1 389157579 2043 -8.33 0.64 12 0.43 -63.00 825.00 1650 20240409 -68.18 467 20241209 12.42 896 -41.41 20250224 503 4.37 20250102 1650 -68.18 20240409 467 12.42 20241209 0.00 Y 067390 500 1948 억 1978382 N N 0 N 00 N
12 20250409 140554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 522 -68 5 -11.53 844358269 1567185 329.15 600 600 519 767 413 590 538.77 0.51 0 -189706 619 604 576 561 533 612 569 1948 177 500 380 1 1 389157579 2031 -8.29 0.63 12 0.40 -63.00 825.00 1650 20240409 -68.36 467 20241209 11.78 896 -41.74 20250224 503 3.78 20250102 1650 -68.36 20240409 467 11.78 20241209 0.00 Y 067390 500 1948 억 1978382 N N 0 N 00 N