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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,552,-13,5,-2.30,240645998,432549,77.59,565,570,548,734,396,565,556.34,0.44,0,-196551,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2148,-8.76,0.67,12,0.11,-63.00,825.00,1650,20240409,-66.55,467,20241209,18.20,896,-38.39,20250224,503,9.74,20250102,1650,-66.55,20240409,467,18.20,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,30249,N,00,N
20250403,150545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,-16,5,-2.83,234603348,421587,75.62,565,570,548,734,396,565,556.48,0.44,0,-193938,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2136,-8.71,0.67,12,0.11,-63.00,825.00,1650,20240409,-66.73,467,20241209,17.56,896,-38.73,20250224,503,9.15,20250102,1650,-66.73,20240409,467,17.56,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,551,-14,5,-2.48,208198860,373617,67.02,565,570,548,734,396,565,557.25,0.44,0,-180579,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2144,-8.75,0.67,12,0.10,-63.00,825.00,1650,20240409,-66.61,467,20241209,17.99,896,-38.50,20250224,503,9.54,20250102,1650,-66.61,20240409,467,17.99,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,130543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-7,5,-1.24,103888980,184801,33.15,565,570,556,734,396,565,562.17,0.44,0,-67188,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2171,-8.86,0.68,12,0.05,-63.00,825.00,1650,20240409,-66.18,467,20241209,19.49,896,-37.72,20250224,503,10.93,20250102,1650,-66.18,20240409,467,19.49,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-1,5,-0.18,60643242,107328,19.25,565,570,560,734,396,565,565.03,0.44,0,-45556,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2195,-8.95,0.68,12,0.03,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,503,12.13,20250102,1650,-65.82,20240409,467,20.77,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-1,5,-0.18,47558079,84147,15.09,565,570,560,734,396,565,565.18,0.44,0,-38330,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2195,-8.95,0.68,12,0.02,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,503,12.13,20250102,1650,-65.82,20240409,467,20.77,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,0,3,0.00,36247618,64054,11.49,565,570,560,734,396,565,565.89,0.44,0,-30299,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2199,-8.97,0.68,12,0.02,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250403,090546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,1,2,0.18,11517200,20476,3.67,565,566,560,734,396,565,562.47,0.44,0,-13615,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2203,-8.98,0.69,12,0.01,-63.00,825.00,1650,20240409,-65.70,467,20241209,21.20,896,-36.83,20250224,503,12.52,20250102,1650,-65.70,20240409,467,21.20,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N
20250402,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,316369349,557503,55.67,570,577,555,728,392,560,567.48,0.46,0,-81547,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,20949,N,00,N
20250402,150533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,309444008,545254,54.44,570,577,555,728,392,560,567.52,0.46,0,-81438,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N
20250402,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,6,2,1.07,194949581,344640,34.41,570,573,555,728,392,560,565.66,0.46,0,-132015,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2203,-8.98,0.69,12,0.09,-63.00,825.00,1650,20240409,-65.70,467,20241209,21.20,896,-36.83,20250224,503,12.52,20250102,1650,-65.70,20240409,467,21.20,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,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 20250403 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 552 -13 5 -2.30 240645998 432549 77.59 565 570 548 734 396 565 556.34 0.44 0 -196551 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2148 -8.76 0.67 12 0.11 -63.00 825.00 1650 20240409 -66.55 467 20241209 18.20 896 -38.39 20250224 503 9.74 20250102 1650 -66.55 20240409 467 18.20 20241209 0.00 Y 067390 500 1948 억 1720370 N N 30249 N 00 N
3 20250403 150545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 549 -16 5 -2.83 234603348 421587 75.62 565 570 548 734 396 565 556.48 0.44 0 -193938 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2136 -8.71 0.67 12 0.11 -63.00 825.00 1650 20240409 -66.73 467 20241209 17.56 896 -38.73 20250224 503 9.15 20250102 1650 -66.73 20240409 467 17.56 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
4 20250403 140544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 551 -14 5 -2.48 208198860 373617 67.02 565 570 548 734 396 565 557.25 0.44 0 -180579 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2144 -8.75 0.67 12 0.10 -63.00 825.00 1650 20240409 -66.61 467 20241209 17.99 896 -38.50 20250224 503 9.54 20250102 1650 -66.61 20240409 467 17.99 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
5 20250403 130543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 558 -7 5 -1.24 103888980 184801 33.15 565 570 556 734 396 565 562.17 0.44 0 -67188 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2171 -8.86 0.68 12 0.05 -63.00 825.00 1650 20240409 -66.18 467 20241209 19.49 896 -37.72 20250224 503 10.93 20250102 1650 -66.18 20240409 467 19.49 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
6 20250403 120543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 -1 5 -0.18 60643242 107328 19.25 565 570 560 734 396 565 565.03 0.44 0 -45556 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2195 -8.95 0.68 12 0.03 -63.00 825.00 1650 20240409 -65.82 467 20241209 20.77 896 -37.05 20250224 503 12.13 20250102 1650 -65.82 20240409 467 20.77 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
7 20250403 110544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 -1 5 -0.18 47558079 84147 15.09 565 570 560 734 396 565 565.18 0.44 0 -38330 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2195 -8.95 0.68 12 0.02 -63.00 825.00 1650 20240409 -65.82 467 20241209 20.77 896 -37.05 20250224 503 12.13 20250102 1650 -65.82 20240409 467 20.77 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
8 20250403 100545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 0 3 0.00 36247618 64054 11.49 565 570 560 734 396 565 565.89 0.44 0 -30299 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2199 -8.97 0.68 12 0.02 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
9 20250403 090546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 1 2 0.18 11517200 20476 3.67 565 566 560 734 396 565 562.47 0.44 0 -13615 587 575 565 553 543 571 549 1948 169 500 370 1 1 389157579 2203 -8.98 0.69 12 0.01 -63.00 825.00 1650 20240409 -65.70 467 20241209 21.20 896 -36.83 20250224 503 12.52 20250102 1650 -65.70 20240409 467 21.20 20241209 0.00 Y 067390 500 1948 억 1720370 N N 20949 N 00 N
10 20250402 160533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 5 2 0.89 316369349 557503 55.67 570 577 555 728 392 560 567.48 0.46 0 -81547 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2199 -8.97 0.68 12 0.14 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1796542 N N 20949 N 00 N
11 20250402 150533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 5 2 0.89 309444008 545254 54.44 570 577 555 728 392 560 567.52 0.46 0 -81438 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2199 -8.97 0.68 12 0.14 -63.00 825.00 1650 20240409 -65.76 467 20241209 20.99 896 -36.94 20250224 503 12.33 20250102 1650 -65.76 20240409 467 20.99 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N
12 20250402 140534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 6 2 1.07 194949581 344640 34.41 570 573 555 728 392 560 565.66 0.46 0 -132015 590 574 564 548 538 570 544 1948 168 500 360 1 1 389157579 2203 -8.98 0.69 12 0.09 -63.00 825.00 1650 20240409 -65.70 467 20241209 21.20 896 -36.83 20250224 503 12.52 20250102 1650 -65.70 20240409 467 21.20 20241209 0.00 Y 067390 500 1948 억 1796542 N N 3459 N 00 N