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
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
20250414,160559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,374750169,709950,8.10,537,537,517,690,372,531,527.85,1.13,0,-63948,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.18,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,561,N,00,N
20250414,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,353499789,669773,7.65,537,537,517,690,372,531,527.79,1.13,0,-64398,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.17,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,316616932,599903,6.85,537,537,517,690,372,531,527.78,1.13,0,-75861,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.15,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,130602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,528,-3,5,-0.56,293770804,556763,6.36,537,537,517,690,372,531,527.64,1.13,0,-59438,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2086,-8.38,0.64,12,0.14,-63.00,825.00,1650,20240409,-68.00,467,20241209,13.06,896,-41.07,20250224,493,7.10,20250411,1307,-59.60,20240419,467,13.06,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,120604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,534,3,2,0.56,256145244,485925,5.55,537,537,517,690,372,531,527.13,1.13,0,-52901,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2110,-8.48,0.65,12,0.12,-63.00,825.00,1650,20240409,-67.64,467,20241209,14.35,896,-40.40,20250224,493,8.32,20250411,1307,-59.14,20240419,467,14.35,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,110600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,524,-7,5,-1.32,191773149,364560,4.16,537,537,517,690,372,531,526.04,1.13,0,-98217,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2071,-8.32,0.64,12,0.09,-63.00,825.00,1650,20240409,-68.24,467,20241209,12.21,896,-41.52,20250224,493,6.29,20250411,1307,-59.91,20240419,467,12.21,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,100602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,526,-5,5,-0.94,153893319,292637,3.34,537,537,517,690,372,531,525.88,1.13,0,-85592,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2079,-8.35,0.64,12,0.07,-63.00,825.00,1650,20240409,-68.12,467,20241209,12.63,896,-41.29,20250224,493,6.69,20250411,1307,-59.76,20240419,467,12.63,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250414,090604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,520,-11,5,-2.07,40528380,76873,0.88,537,537,517,690,372,531,527.21,1.13,0,-22288,563,547,520,504,477,533,490,1978,159,500,350,1,1,395157579,2055,-8.25,0.63,12,0.02,-63.00,825.00,1650,20240409,-68.48,467,20241209,11.35,896,-41.96,20250224,493,5.48,20250411,1307,-60.21,20240419,467,11.35,20241209,0.00,Y,067390,500,1978 억,,4479980,N,N,362,N,00,N
20250411,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,531,3,2,0.57,4418335728,8740848,454.68,536,536,493,686,370,528,505.47,0.66,0,1879564,577,552,537,512,497,545,505,1978,158,500,340,1,1,395157579,2098,-8.43,0.64,12,2.21,-63.00,825.00,1650,20240409,-67.82,467,20241209,13.70,896,-40.74,20250224,493,7.71,20250411,1359,-60.93,20240412,467,13.70,20241209,0.00,Y,067390,500,1978 억,,2600775,N,N,362,N,00,N
20250411,150601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,529,1,2,0.19,4349128512,8609886,447.87,536,536,493,686,370,528,505.13,0.66,0,1914892,577,552,537,512,497,545,505,1978,158,500,340,1,1,395157579,2090,-8.40,0.64,12,2.18,-63.00,825.00,1650,20240409,-67.94,467,20241209,13.28,896,-40.96,20250224,493,7.30,20250411,1359,-61.07,20240412,467,13.28,20241209,0.00,Y,067390,500,1978 억,,2600775,N,N,367,N,00,N
20250411,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,520,-8,5,-1.52,4164384174,8260525,429.70,536,536,493,686,370,528,504.13,0.66,0,1863762,577,552,537,512,497,545,505,1978,158,500,340,1,1,395157579,2055,-8.25,0.63,12,2.09,-63.00,825.00,1650,20240409,-68.48,467,20241209,11.35,896,-41.96,20250224,493,5.48,20250411,1359,-61.74,20240412,467,11.35,20241209,0.00,Y,067390,500,1978 억,,2600775,N,N,367,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 160559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 374750169 709950 8.10 537 537 517 690 372 531 527.85 1.13 0 -63948 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.18 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 561 N 00 N
3 20250414 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 353499789 669773 7.65 537 537 517 690 372 531 527.79 1.13 0 -64398 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.17 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
4 20250414 140603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 316616932 599903 6.85 537 537 517 690 372 531 527.78 1.13 0 -75861 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.15 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
5 20250414 130602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 528 -3 5 -0.56 293770804 556763 6.36 537 537 517 690 372 531 527.64 1.13 0 -59438 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2086 -8.38 0.64 12 0.14 -63.00 825.00 1650 20240409 -68.00 467 20241209 13.06 896 -41.07 20250224 493 7.10 20250411 1307 -59.60 20240419 467 13.06 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
6 20250414 120604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 534 3 2 0.56 256145244 485925 5.55 537 537 517 690 372 531 527.13 1.13 0 -52901 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2110 -8.48 0.65 12 0.12 -63.00 825.00 1650 20240409 -67.64 467 20241209 14.35 896 -40.40 20250224 493 8.32 20250411 1307 -59.14 20240419 467 14.35 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
7 20250414 110600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 524 -7 5 -1.32 191773149 364560 4.16 537 537 517 690 372 531 526.04 1.13 0 -98217 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2071 -8.32 0.64 12 0.09 -63.00 825.00 1650 20240409 -68.24 467 20241209 12.21 896 -41.52 20250224 493 6.29 20250411 1307 -59.91 20240419 467 12.21 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
8 20250414 100602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 526 -5 5 -0.94 153893319 292637 3.34 537 537 517 690 372 531 525.88 1.13 0 -85592 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2079 -8.35 0.64 12 0.07 -63.00 825.00 1650 20240409 -68.12 467 20241209 12.63 896 -41.29 20250224 493 6.69 20250411 1307 -59.76 20240419 467 12.63 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
9 20250414 090604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 520 -11 5 -2.07 40528380 76873 0.88 537 537 517 690 372 531 527.21 1.13 0 -22288 563 547 520 504 477 533 490 1978 159 500 350 1 1 395157579 2055 -8.25 0.63 12 0.02 -63.00 825.00 1650 20240409 -68.48 467 20241209 11.35 896 -41.96 20250224 493 5.48 20250411 1307 -60.21 20240419 467 11.35 20241209 0.00 Y 067390 500 1978 억 4479980 N N 362 N 00 N
10 20250411 160556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 531 3 2 0.57 4418335728 8740848 454.68 536 536 493 686 370 528 505.47 0.66 0 1879564 577 552 537 512 497 545 505 1978 158 500 340 1 1 395157579 2098 -8.43 0.64 12 2.21 -63.00 825.00 1650 20240409 -67.82 467 20241209 13.70 896 -40.74 20250224 493 7.71 20250411 1359 -60.93 20240412 467 13.70 20241209 0.00 Y 067390 500 1978 억 2600775 N N 362 N 00 N
11 20250411 150601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 529 1 2 0.19 4349128512 8609886 447.87 536 536 493 686 370 528 505.13 0.66 0 1914892 577 552 537 512 497 545 505 1978 158 500 340 1 1 395157579 2090 -8.40 0.64 12 2.18 -63.00 825.00 1650 20240409 -67.94 467 20241209 13.28 896 -40.96 20250224 493 7.30 20250411 1359 -61.07 20240412 467 13.28 20241209 0.00 Y 067390 500 1978 억 2600775 N N 367 N 00 N
12 20250411 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 520 -8 5 -1.52 4164384174 8260525 429.70 536 536 493 686 370 528 504.13 0.66 0 1863762 577 552 537 512 497 545 505 1978 158 500 340 1 1 395157579 2055 -8.25 0.63 12 2.09 -63.00 825.00 1650 20240409 -68.48 467 20241209 11.35 896 -41.96 20250224 493 5.48 20250411 1359 -61.74 20240412 467 11.35 20241209 0.00 Y 067390 500 1978 억 2600775 N N 367 N 00 N