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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2855,-360,5,-11.20,1008445024,354259,136.22,3000,3000,2705,4175,2255,3215,2844.66,1.88,0,5259,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,439,-1.89,0.39,12,2.30,-1510.00,7240.00,4815,20240531,-40.71,2700,20250404,5.74,4065,-29.77,20250113,2700,5.74,20250404,4815,-40.71,20240531,2700,5.74,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1702,N,00,N
20250414,150602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,-345,5,-10.73,946889429,332595,127.89,3000,3000,2705,4175,2255,3215,2844.88,1.88,0,4310,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,442,-1.90,0.40,12,2.16,-1510.00,7240.00,4815,20240531,-40.39,2700,20250404,6.30,4065,-29.40,20250113,2700,6.30,20250404,4815,-40.39,20240531,2700,6.30,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,-370,5,-11.51,909039142,319282,122.77,3000,3000,2705,4175,2255,3215,2844.95,1.88,0,4407,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,438,-1.88,0.39,12,2.07,-1510.00,7240.00,4815,20240531,-40.91,2700,20250404,5.37,4065,-30.01,20250113,2700,5.37,20250404,4815,-40.91,20240531,2700,5.37,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,130601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2855,-360,5,-11.20,854845570,300260,115.46,3000,3000,2705,4175,2255,3215,2844.69,1.88,0,5083,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,439,-1.89,0.39,12,1.95,-1510.00,7240.00,4815,20240531,-40.71,2700,20250404,5.74,4065,-29.77,20250113,2700,5.74,20250404,4815,-40.71,20240531,2700,5.74,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,120602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2860,-355,5,-11.04,816266982,286711,110.25,3000,3000,2705,4175,2255,3215,2844.57,1.88,0,5635,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,440,-1.89,0.40,12,1.86,-1510.00,7240.00,4815,20240531,-40.60,2700,20250404,5.93,4065,-29.64,20250113,2700,5.93,20250404,4815,-40.60,20240531,2700,5.93,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,110559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2860,-355,5,-11.04,742870032,261192,100.43,3000,3000,2705,4175,2255,3215,2841.46,1.88,0,7226,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,440,-1.89,0.40,12,1.70,-1510.00,7240.00,4815,20240531,-40.60,2700,20250404,5.93,4065,-29.64,20250113,2700,5.93,20250404,4815,-40.60,20240531,2700,5.93,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2860,-355,5,-11.04,606130012,212663,81.77,3000,3000,2705,4175,2255,3215,2846.93,1.88,0,7921,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,440,-1.89,0.40,12,1.38,-1510.00,7240.00,4815,20240531,-40.60,2700,20250404,5.93,4065,-29.64,20250113,2700,5.93,20250404,4815,-40.60,20240531,2700,5.93,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
20250414,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,-375,5,-11.66,293593702,102648,39.47,3000,3000,2705,4175,2255,3215,2853.56,1.88,0,14318,3638,3426,3313,3101,2988,3370,3045,77,960,500,2250,5,1,15391605,437,-1.88,0.39,12,0.67,-1510.00,7240.00,4815,20240531,-41.02,2700,20250404,5.19,4065,-30.14,20250113,2700,5.19,20250404,4815,-41.02,20240531,2700,5.19,20250404,0.35,Y,067170,500,76 억,,288852,N,N,1878,N,00,N
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
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 20250414 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2855 -360 5 -11.20 1008445024 354259 136.22 3000 3000 2705 4175 2255 3215 2844.66 1.88 0 5259 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 439 -1.89 0.39 12 2.30 -1510.00 7240.00 4815 20240531 -40.71 2700 20250404 5.74 4065 -29.77 20250113 2700 5.74 20250404 4815 -40.71 20240531 2700 5.74 20250404 0.35 Y 067170 500 76 억 288852 N N 1702 N 00 N
3 20250414 150602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2870 -345 5 -10.73 946889429 332595 127.89 3000 3000 2705 4175 2255 3215 2844.88 1.88 0 4310 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 442 -1.90 0.40 12 2.16 -1510.00 7240.00 4815 20240531 -40.39 2700 20250404 6.30 4065 -29.40 20250113 2700 6.30 20250404 4815 -40.39 20240531 2700 6.30 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
4 20250414 140601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 -370 5 -11.51 909039142 319282 122.77 3000 3000 2705 4175 2255 3215 2844.95 1.88 0 4407 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 438 -1.88 0.39 12 2.07 -1510.00 7240.00 4815 20240531 -40.91 2700 20250404 5.37 4065 -30.01 20250113 2700 5.37 20250404 4815 -40.91 20240531 2700 5.37 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
5 20250414 130601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2855 -360 5 -11.20 854845570 300260 115.46 3000 3000 2705 4175 2255 3215 2844.69 1.88 0 5083 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 439 -1.89 0.39 12 1.95 -1510.00 7240.00 4815 20240531 -40.71 2700 20250404 5.74 4065 -29.77 20250113 2700 5.74 20250404 4815 -40.71 20240531 2700 5.74 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
6 20250414 120602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2860 -355 5 -11.04 816266982 286711 110.25 3000 3000 2705 4175 2255 3215 2844.57 1.88 0 5635 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 440 -1.89 0.40 12 1.86 -1510.00 7240.00 4815 20240531 -40.60 2700 20250404 5.93 4065 -29.64 20250113 2700 5.93 20250404 4815 -40.60 20240531 2700 5.93 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
7 20250414 110559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2860 -355 5 -11.04 742870032 261192 100.43 3000 3000 2705 4175 2255 3215 2841.46 1.88 0 7226 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 440 -1.89 0.40 12 1.70 -1510.00 7240.00 4815 20240531 -40.60 2700 20250404 5.93 4065 -29.64 20250113 2700 5.93 20250404 4815 -40.60 20240531 2700 5.93 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
8 20250414 100601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2860 -355 5 -11.04 606130012 212663 81.77 3000 3000 2705 4175 2255 3215 2846.93 1.88 0 7921 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 440 -1.89 0.40 12 1.38 -1510.00 7240.00 4815 20240531 -40.60 2700 20250404 5.93 4065 -29.64 20250113 2700 5.93 20250404 4815 -40.60 20240531 2700 5.93 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
9 20250414 090602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2840 -375 5 -11.66 293593702 102648 39.47 3000 3000 2705 4175 2255 3215 2853.56 1.88 0 14318 3638 3426 3313 3101 2988 3370 3045 77 960 500 2250 5 1 15391605 437 -1.88 0.39 12 0.67 -1510.00 7240.00 4815 20240531 -41.02 2700 20250404 5.19 4065 -30.14 20250113 2700 5.19 20250404 4815 -41.02 20240531 2700 5.19 20250404 0.35 Y 067170 500 76 억 288852 N N 1878 N 00 N
10 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
11 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
12 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