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
067570/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,2125,0,3,0.00,73653919,34615,63.61,2125,2150,2110,2760,1490,2125,2127.80,1.15,0,-7860,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,896,7.64,0.39,12,0.08,278.00,5474.00,3150,20241217,-32.54,2010,20250409,5.72,2385,-10.90,20250109,2010,5.72,20250409,3150,-32.54,20241217,2010,5.72,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2135,10,2,0.47,65640669,30855,56.70,2125,2150,2110,2760,1490,2125,2127.39,1.15,0,-6312,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,900,7.68,0.39,12,0.07,278.00,5474.00,3150,20241217,-32.22,2010,20250409,6.22,2385,-10.48,20250109,2010,6.22,20250409,3150,-32.22,20241217,2010,6.22,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2130,5,2,0.24,50016639,23520,43.22,2125,2150,2110,2760,1490,2125,2126.56,1.15,0,-5643,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,898,7.66,0.39,12,0.06,278.00,5474.00,3150,20241217,-32.38,2010,20250409,5.97,2385,-10.69,20250109,2010,5.97,20250409,3150,-32.38,20241217,2010,5.97,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,25,2,1.18,46321699,21787,40.03,2125,2150,2110,2760,1490,2125,2126.12,1.15,0,-5694,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,907,7.73,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.75,2010,20250409,6.97,2385,-9.85,20250109,2010,6.97,20250409,3150,-31.75,20241217,2010,6.97,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,120604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2130,5,2,0.24,39721649,18697,34.36,2125,2135,2110,2760,1490,2125,2124.49,1.15,0,-4101,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,898,7.66,0.39,12,0.04,278.00,5474.00,3150,20241217,-32.38,2010,20250409,5.97,2385,-10.69,20250109,2010,5.97,20250409,3150,-32.38,20241217,2010,5.97,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,110601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2112,-13,5,-0.61,37784829,17785,32.68,2125,2135,2110,2760,1490,2125,2124.53,1.15,0,-4625,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,891,7.60,0.39,12,0.04,278.00,5474.00,3150,20241217,-32.95,2010,20250409,5.07,2385,-11.45,20250109,2010,5.07,20250409,3150,-32.95,20241217,2010,5.07,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,100603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,-10,5,-0.47,36374077,17117,31.45,2125,2135,2115,2760,1490,2125,2125.03,1.15,0,-4783,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,892,7.61,0.39,12,0.04,278.00,5474.00,3150,20241217,-32.86,2010,20250409,5.22,2385,-11.32,20250109,2010,5.22,20250409,3150,-32.86,20241217,2010,5.22,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250414,090604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,0,3,0.00,2633760,1240,2.28,2125,2130,2120,2760,1490,2125,2124.00,1.15,0,-1107,2148,2136,2113,2101,2078,2142,2107,220,635,500,1570,5,1,42170000,896,7.64,0.39,12,0.00,278.00,5474.00,3150,20241217,-32.54,2010,20250409,5.72,2385,-10.90,20250109,2010,5.72,20250409,3150,-32.54,20241217,2010,5.72,20250409,2.78,Y,067570,500,220 억,,486693,N,N,335,N,00,N
20250411,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,10,2,0.47,114214497,54135,77.58,2110,2125,2090,2745,1485,2115,2109.81,1.13,0,10863,2161,2137,2101,2077,2041,2150,2090,220,630,500,1560,5,1,42170000,896,7.64,0.39,12,0.13,278.00,5474.00,3150,20241217,-32.54,2010,20250409,5.72,2385,-10.90,20250109,2010,5.72,20250409,3150,-32.54,20241217,2010,5.72,20250409,2.87,Y,067570,500,220 억,,475386,N,N,335,N,00,N
20250411,150602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,0,3,0.00,106357697,50423,72.26,2110,2125,2090,2745,1485,2115,2109.31,1.13,0,12014,2161,2137,2101,2077,2041,2150,2090,220,630,500,1560,5,1,42170000,892,7.61,0.39,12,0.12,278.00,5474.00,3150,20241217,-32.86,2010,20250409,5.22,2385,-11.32,20250109,2010,5.22,20250409,3150,-32.86,20241217,2010,5.22,20250409,2.87,Y,067570,500,220 억,,475386,N,N,322,N,00,N
20250411,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,10,2,0.47,32710217,15549,22.28,2110,2125,2090,2745,1485,2115,2103.69,1.13,0,1664,2161,2137,2101,2077,2041,2150,2090,220,630,500,1560,5,1,42170000,896,7.64,0.39,12,0.04,278.00,5474.00,3150,20241217,-32.54,2010,20250409,5.72,2385,-10.90,20250109,2010,5.72,20250409,3150,-32.54,20241217,2010,5.72,20250409,2.87,Y,067570,500,220 억,,475386,N,N,322,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 2125 0 3 0.00 73653919 34615 63.61 2125 2150 2110 2760 1490 2125 2127.80 1.15 0 -7860 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 896 7.64 0.39 12 0.08 278.00 5474.00 3150 20241217 -32.54 2010 20250409 5.72 2385 -10.90 20250109 2010 5.72 20250409 3150 -32.54 20241217 2010 5.72 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
3 20250414 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2135 10 2 0.47 65640669 30855 56.70 2125 2150 2110 2760 1490 2125 2127.39 1.15 0 -6312 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 900 7.68 0.39 12 0.07 278.00 5474.00 3150 20241217 -32.22 2010 20250409 6.22 2385 -10.48 20250109 2010 6.22 20250409 3150 -32.22 20241217 2010 6.22 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
4 20250414 140603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2130 5 2 0.24 50016639 23520 43.22 2125 2150 2110 2760 1490 2125 2126.56 1.15 0 -5643 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 898 7.66 0.39 12 0.06 278.00 5474.00 3150 20241217 -32.38 2010 20250409 5.97 2385 -10.69 20250109 2010 5.97 20250409 3150 -32.38 20241217 2010 5.97 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
5 20250414 130603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 25 2 1.18 46321699 21787 40.03 2125 2150 2110 2760 1490 2125 2126.12 1.15 0 -5694 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 907 7.73 0.39 12 0.05 278.00 5474.00 3150 20241217 -31.75 2010 20250409 6.97 2385 -9.85 20250109 2010 6.97 20250409 3150 -31.75 20241217 2010 6.97 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
6 20250414 120604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2130 5 2 0.24 39721649 18697 34.36 2125 2135 2110 2760 1490 2125 2124.49 1.15 0 -4101 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 898 7.66 0.39 12 0.04 278.00 5474.00 3150 20241217 -32.38 2010 20250409 5.97 2385 -10.69 20250109 2010 5.97 20250409 3150 -32.38 20241217 2010 5.97 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
7 20250414 110601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2112 -13 5 -0.61 37784829 17785 32.68 2125 2135 2110 2760 1490 2125 2124.53 1.15 0 -4625 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 891 7.60 0.39 12 0.04 278.00 5474.00 3150 20241217 -32.95 2010 20250409 5.07 2385 -11.45 20250109 2010 5.07 20250409 3150 -32.95 20241217 2010 5.07 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
8 20250414 100603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2115 -10 5 -0.47 36374077 17117 31.45 2125 2135 2115 2760 1490 2125 2125.03 1.15 0 -4783 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 892 7.61 0.39 12 0.04 278.00 5474.00 3150 20241217 -32.86 2010 20250409 5.22 2385 -11.32 20250109 2010 5.22 20250409 3150 -32.86 20241217 2010 5.22 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
9 20250414 090604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2125 0 3 0.00 2633760 1240 2.28 2125 2130 2120 2760 1490 2125 2124.00 1.15 0 -1107 2148 2136 2113 2101 2078 2142 2107 220 635 500 1570 5 1 42170000 896 7.64 0.39 12 0.00 278.00 5474.00 3150 20241217 -32.54 2010 20250409 5.72 2385 -10.90 20250109 2010 5.72 20250409 3150 -32.54 20241217 2010 5.72 20250409 2.78 Y 067570 500 220 억 486693 N N 335 N 00 N
10 20250411 160556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2125 10 2 0.47 114214497 54135 77.58 2110 2125 2090 2745 1485 2115 2109.81 1.13 0 10863 2161 2137 2101 2077 2041 2150 2090 220 630 500 1560 5 1 42170000 896 7.64 0.39 12 0.13 278.00 5474.00 3150 20241217 -32.54 2010 20250409 5.72 2385 -10.90 20250109 2010 5.72 20250409 3150 -32.54 20241217 2010 5.72 20250409 2.87 Y 067570 500 220 억 475386 N N 335 N 00 N
11 20250411 150602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2115 0 3 0.00 106357697 50423 72.26 2110 2125 2090 2745 1485 2115 2109.31 1.13 0 12014 2161 2137 2101 2077 2041 2150 2090 220 630 500 1560 5 1 42170000 892 7.61 0.39 12 0.12 278.00 5474.00 3150 20241217 -32.86 2010 20250409 5.22 2385 -11.32 20250109 2010 5.22 20250409 3150 -32.86 20241217 2010 5.22 20250409 2.87 Y 067570 500 220 억 475386 N N 322 N 00 N
12 20250411 140601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2125 10 2 0.47 32710217 15549 22.28 2110 2125 2090 2745 1485 2115 2103.69 1.13 0 1664 2161 2137 2101 2077 2041 2150 2090 220 630 500 1560 5 1 42170000 896 7.64 0.39 12 0.04 278.00 5474.00 3150 20241217 -32.54 2010 20250409 5.72 2385 -10.90 20250109 2010 5.72 20250409 3150 -32.54 20241217 2010 5.72 20250409 2.87 Y 067570 500 220 억 475386 N N 322 N 00 N