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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,187628975,67593,21.62,2765,2810,2700,3620,1950,2785,2775.31,1.83,0,4542,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,431,-1.85,0.39,12,0.44,-1510.00,7240.00,4815,20240531,-41.85,2595,20250417,7.90,4065,-31.12,20250113,2595,7.90,20250417,4815,-41.85,20240531,2595,7.90,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,5,2,0.18,146871775,53006,16.96,2765,2810,2700,3620,1950,2785,2770.85,1.83,0,4916,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,429,-1.85,0.39,12,0.34,-1510.00,7240.00,4815,20240531,-42.06,2595,20250417,7.51,4065,-31.37,20250113,2595,7.51,20250417,4815,-42.06,20240531,2595,7.51,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,115766675,41858,13.39,2765,2810,2700,3620,1950,2785,2765.70,1.83,0,5364,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,430,-1.85,0.39,12,0.27,-1510.00,7240.00,4815,20240531,-41.95,2595,20250417,7.71,4065,-31.24,20250113,2595,7.71,20250417,4815,-41.95,20240531,2595,7.71,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,130610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,5,2,0.18,111625635,40376,12.92,2765,2810,2700,3620,1950,2785,2764.65,1.83,0,5278,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,429,-1.85,0.39,12,0.26,-1510.00,7240.00,4815,20240531,-42.06,2595,20250417,7.51,4065,-31.37,20250113,2595,7.51,20250417,4815,-42.06,20240531,2595,7.51,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,120611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,5,2,0.18,100083520,36249,11.60,2765,2800,2700,3620,1950,2785,2761.00,1.83,0,6265,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,429,-1.85,0.39,12,0.24,-1510.00,7240.00,4815,20240531,-42.06,2595,20250417,7.51,4065,-31.37,20250113,2595,7.51,20250417,4815,-42.06,20240531,2595,7.51,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,5,2,0.18,78395370,28452,9.10,2765,2800,2700,3620,1950,2785,2755.36,1.83,0,6104,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,429,-1.85,0.39,12,0.18,-1510.00,7240.00,4815,20240531,-42.06,2595,20250417,7.51,4065,-31.37,20250113,2595,7.51,20250417,4815,-42.06,20240531,2595,7.51,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,100611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2765,-20,5,-0.72,60855030,22136,7.08,2765,2800,2700,3620,1950,2785,2749.14,1.83,0,4515,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,426,-1.83,0.38,12,0.14,-1510.00,7240.00,4815,20240531,-42.58,2595,20250417,6.55,4065,-31.98,20250113,2595,6.55,20250417,4815,-42.58,20240531,2595,6.55,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250422,090612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2765,-20,5,-0.72,32900005,12043,3.85,2765,2765,2700,3620,1950,2785,2731.88,1.83,0,3109,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,426,-1.83,0.38,12,0.08,-1510.00,7240.00,4815,20240531,-42.58,2595,20250417,6.55,4065,-31.98,20250113,2595,6.55,20250417,4815,-42.58,20240531,2595,6.55,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N
20250421,160558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2785,60,2,2.20,876193896,309928,235.30,2825,2950,2735,3540,1910,2725,2827.40,1.87,0,-6504,2865,2795,2695,2625,2525,2830,2660,77,815,500,1900,5,1,15391605,429,-1.84,0.38,12,2.01,-1510.00,7240.00,4815,20240531,-42.16,2595,20250417,7.32,4065,-31.49,20250113,2595,7.32,20250417,4815,-42.16,20240531,2595,7.32,20250417,0.31,Y,067170,500,76 억,,287997,N,N,2332,N,00,N
20250421,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2785,60,2,2.20,864456436,305718,232.10,2825,2950,2735,3540,1910,2725,2827.94,1.87,0,-6195,2865,2795,2695,2625,2525,2830,2660,77,815,500,1900,5,1,15391605,429,-1.84,0.38,12,1.99,-1510.00,7240.00,4815,20240531,-42.16,2595,20250417,7.32,4065,-31.49,20250113,2595,7.32,20250417,4815,-42.16,20240531,2595,7.32,20250417,0.31,Y,067170,500,76 억,,287997,N,N,2289,N,00,N
20250421,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,75,2,2.75,839048671,296625,225.20,2825,2950,2735,3540,1910,2725,2828.98,1.87,0,-6176,2865,2795,2695,2625,2525,2830,2660,77,815,500,1900,5,1,15391605,431,-1.85,0.39,12,1.93,-1510.00,7240.00,4815,20240531,-41.85,2595,20250417,7.90,4065,-31.12,20250113,2595,7.90,20250417,4815,-41.85,20240531,2595,7.90,20250417,0.31,Y,067170,500,76 억,,287997,N,N,2289,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 20250422 160601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 15 2 0.54 187628975 67593 21.62 2765 2810 2700 3620 1950 2785 2775.31 1.83 0 4542 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 431 -1.85 0.39 12 0.44 -1510.00 7240.00 4815 20240531 -41.85 2595 20250417 7.90 4065 -31.12 20250113 2595 7.90 20250417 4815 -41.85 20240531 2595 7.90 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
3 20250422 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 5 2 0.18 146871775 53006 16.96 2765 2810 2700 3620 1950 2785 2770.85 1.83 0 4916 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 429 -1.85 0.39 12 0.34 -1510.00 7240.00 4815 20240531 -42.06 2595 20250417 7.51 4065 -31.37 20250113 2595 7.51 20250417 4815 -42.06 20240531 2595 7.51 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
4 20250422 140611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2795 10 2 0.36 115766675 41858 13.39 2765 2810 2700 3620 1950 2785 2765.70 1.83 0 5364 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 430 -1.85 0.39 12 0.27 -1510.00 7240.00 4815 20240531 -41.95 2595 20250417 7.71 4065 -31.24 20250113 2595 7.71 20250417 4815 -41.95 20240531 2595 7.71 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
5 20250422 130610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 5 2 0.18 111625635 40376 12.92 2765 2810 2700 3620 1950 2785 2764.65 1.83 0 5278 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 429 -1.85 0.39 12 0.26 -1510.00 7240.00 4815 20240531 -42.06 2595 20250417 7.51 4065 -31.37 20250113 2595 7.51 20250417 4815 -42.06 20240531 2595 7.51 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
6 20250422 120611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 5 2 0.18 100083520 36249 11.60 2765 2800 2700 3620 1950 2785 2761.00 1.83 0 6265 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 429 -1.85 0.39 12 0.24 -1510.00 7240.00 4815 20240531 -42.06 2595 20250417 7.51 4065 -31.37 20250113 2595 7.51 20250417 4815 -42.06 20240531 2595 7.51 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
7 20250422 110611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 5 2 0.18 78395370 28452 9.10 2765 2800 2700 3620 1950 2785 2755.36 1.83 0 6104 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 429 -1.85 0.39 12 0.18 -1510.00 7240.00 4815 20240531 -42.06 2595 20250417 7.51 4065 -31.37 20250113 2595 7.51 20250417 4815 -42.06 20240531 2595 7.51 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
8 20250422 100611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2765 -20 5 -0.72 60855030 22136 7.08 2765 2800 2700 3620 1950 2785 2749.14 1.83 0 4515 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 426 -1.83 0.38 12 0.14 -1510.00 7240.00 4815 20240531 -42.58 2595 20250417 6.55 4065 -31.98 20250113 2595 6.55 20250417 4815 -42.58 20240531 2595 6.55 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
9 20250422 090612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2765 -20 5 -0.72 32900005 12043 3.85 2765 2765 2700 3620 1950 2785 2731.88 1.83 0 3109 3038 2911 2823 2696 2608 2867 2652 77 835 500 1940 5 1 15391605 426 -1.83 0.38 12 0.08 -1510.00 7240.00 4815 20240531 -42.58 2595 20250417 6.55 4065 -31.98 20250113 2595 6.55 20250417 4815 -42.58 20240531 2595 6.55 20250417 0.32 Y 067170 500 76 억 281494 N N 2332 N 00 N
10 20250421 160558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2785 60 2 2.20 876193896 309928 235.30 2825 2950 2735 3540 1910 2725 2827.40 1.87 0 -6504 2865 2795 2695 2625 2525 2830 2660 77 815 500 1900 5 1 15391605 429 -1.84 0.38 12 2.01 -1510.00 7240.00 4815 20240531 -42.16 2595 20250417 7.32 4065 -31.49 20250113 2595 7.32 20250417 4815 -42.16 20240531 2595 7.32 20250417 0.31 Y 067170 500 76 억 287997 N N 2332 N 00 N
11 20250421 150608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2785 60 2 2.20 864456436 305718 232.10 2825 2950 2735 3540 1910 2725 2827.94 1.87 0 -6195 2865 2795 2695 2625 2525 2830 2660 77 815 500 1900 5 1 15391605 429 -1.84 0.38 12 1.99 -1510.00 7240.00 4815 20240531 -42.16 2595 20250417 7.32 4065 -31.49 20250113 2595 7.32 20250417 4815 -42.16 20240531 2595 7.32 20250417 0.31 Y 067170 500 76 억 287997 N N 2289 N 00 N
12 20250421 140609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 75 2 2.75 839048671 296625 225.20 2825 2950 2735 3540 1910 2725 2828.98 1.87 0 -6176 2865 2795 2695 2625 2525 2830 2660 77 815 500 1900 5 1 15391605 431 -1.85 0.39 12 1.93 -1510.00 7240.00 4815 20240531 -41.85 2595 20250417 7.90 4065 -31.12 20250113 2595 7.90 20250417 4815 -41.85 20240531 2595 7.90 20250417 0.31 Y 067170 500 76 억 287997 N N 2289 N 00 N