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
066590/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
20250414,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,54960842,18266,44.99,2995,3020,2995,3900,2100,3000,3008.95,2.39,0,4863,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.05,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,53079567,17640,43.45,2995,3020,2995,3900,2100,3000,3009.05,2.39,0,4979,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.05,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,140558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,48538102,16129,39.72,2995,3020,2995,3900,2100,3000,3009.37,2.39,0,4444,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.04,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,130557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,43644547,14503,35.72,2995,3020,2995,3900,2100,3000,3009.35,2.39,0,4245,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1178,16.04,1.28,12,0.04,188.00,2349.00,3770,20240702,-20.03,2690,20240419,12.08,3150,-4.29,20250325,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,120559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,38206207,12697,31.27,2995,3020,2995,3900,2100,3000,3009.07,2.39,0,3730,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1178,16.04,1.28,12,0.03,188.00,2349.00,3770,20240702,-20.03,2690,20240419,12.08,3150,-4.29,20250325,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,110555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,35411350,11770,28.99,2995,3020,2995,3900,2100,3000,3008.61,2.39,0,3646,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1178,16.04,1.28,12,0.03,188.00,2349.00,3770,20240702,-20.03,2690,20240419,12.08,3150,-4.29,20250325,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,100557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,23006785,7646,18.83,2995,3020,2995,3900,2100,3000,3009.00,2.39,0,2265,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1176,16.01,1.28,12,0.02,188.00,2349.00,3770,20240702,-20.16,2690,20240419,11.90,3150,-4.44,20250325,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250414,090558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,2463550,822,2.02,2995,3000,2995,3900,2100,3000,2997.02,2.39,0,0,3043,3021,3008,2986,2973,3032,2997,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.00,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.09,Y,066590,500,195 억,,934155,N,N,0,N,00,N
20250411,160551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,122241689,40602,50.66,2995,3030,2995,3905,2105,3005,3010.73,2.36,0,13705,3045,3025,3005,2985,2965,3035,2995,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.10,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.09,Y,066590,500,195 억,,920502,N,N,2952,N,00,N
20250411,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,10,2,0.33,104222154,34598,43.17,2995,3030,2995,3905,2105,3005,3012.38,2.36,0,13378,3045,3025,3005,2985,2965,3035,2995,195,900,500,2280,5,1,39073104,1178,16.04,1.28,12,0.09,188.00,2349.00,3770,20240702,-20.03,2690,20240419,12.08,3150,-4.29,20250325,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.09,Y,066590,500,195 억,,920502,N,N,2952,N,00,N
20250411,140555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,10,2,0.33,77178304,25607,31.95,2995,3030,2995,3905,2105,3005,3013.95,2.36,0,10494,3045,3025,3005,2985,2965,3035,2995,195,900,500,2280,5,1,39073104,1178,16.04,1.28,12,0.07,188.00,2349.00,3770,20240702,-20.03,2690,20240419,12.08,3150,-4.29,20250325,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.09,Y,066590,500,195 억,,920502,N,N,2952,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 160554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 54960842 18266 44.99 2995 3020 2995 3900 2100 3000 3008.95 2.39 0 4863 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1174 15.98 1.28 12 0.05 188.00 2349.00 3770 20240702 -20.29 2690 20240419 11.71 3150 -4.60 20250325 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
3 20250414 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 53079567 17640 43.45 2995 3020 2995 3900 2100 3000 3009.05 2.39 0 4979 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1174 15.98 1.28 12 0.05 188.00 2349.00 3770 20240702 -20.29 2690 20240419 11.71 3150 -4.60 20250325 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
4 20250414 140558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 48538102 16129 39.72 2995 3020 2995 3900 2100 3000 3009.37 2.39 0 4444 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1174 15.98 1.28 12 0.04 188.00 2349.00 3770 20240702 -20.29 2690 20240419 11.71 3150 -4.60 20250325 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
5 20250414 130557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 43644547 14503 35.72 2995 3020 2995 3900 2100 3000 3009.35 2.39 0 4245 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1178 16.04 1.28 12 0.04 188.00 2349.00 3770 20240702 -20.03 2690 20240419 12.08 3150 -4.29 20250325 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
6 20250414 120559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 38206207 12697 31.27 2995 3020 2995 3900 2100 3000 3009.07 2.39 0 3730 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1178 16.04 1.28 12 0.03 188.00 2349.00 3770 20240702 -20.03 2690 20240419 12.08 3150 -4.29 20250325 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
7 20250414 110555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 35411350 11770 28.99 2995 3020 2995 3900 2100 3000 3008.61 2.39 0 3646 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1178 16.04 1.28 12 0.03 188.00 2349.00 3770 20240702 -20.03 2690 20240419 12.08 3150 -4.29 20250325 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
8 20250414 100557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 23006785 7646 18.83 2995 3020 2995 3900 2100 3000 3009.00 2.39 0 2265 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1176 16.01 1.28 12 0.02 188.00 2349.00 3770 20240702 -20.16 2690 20240419 11.90 3150 -4.44 20250325 2945 2.21 20250121 3770 -20.16 20240702 2690 11.90 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
9 20250414 090558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 0 3 0.00 2463550 822 2.02 2995 3000 2995 3900 2100 3000 2997.02 2.39 0 0 3043 3021 3008 2986 2973 3032 2997 195 900 500 2280 5 1 39073104 1172 15.96 1.28 12 0.00 188.00 2349.00 3770 20240702 -20.42 2690 20240419 11.52 3150 -4.76 20250325 2945 1.87 20250121 3770 -20.42 20240702 2690 11.52 20240419 1.09 Y 066590 500 195 억 934155 N N 0 N 00 N
10 20250411 160551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -5 5 -0.17 122241689 40602 50.66 2995 3030 2995 3905 2105 3005 3010.73 2.36 0 13705 3045 3025 3005 2985 2965 3035 2995 195 900 500 2280 5 1 39073104 1172 15.96 1.28 12 0.10 188.00 2349.00 3770 20240702 -20.42 2690 20240419 11.52 3150 -4.76 20250325 2945 1.87 20250121 3770 -20.42 20240702 2690 11.52 20240419 1.09 Y 066590 500 195 억 920502 N N 2952 N 00 N
11 20250411 150556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 10 2 0.33 104222154 34598 43.17 2995 3030 2995 3905 2105 3005 3012.38 2.36 0 13378 3045 3025 3005 2985 2965 3035 2995 195 900 500 2280 5 1 39073104 1178 16.04 1.28 12 0.09 188.00 2349.00 3770 20240702 -20.03 2690 20240419 12.08 3150 -4.29 20250325 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.09 Y 066590 500 195 억 920502 N N 2952 N 00 N
12 20250411 140555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 10 2 0.33 77178304 25607 31.95 2995 3030 2995 3905 2105 3005 3013.95 2.36 0 10494 3045 3025 3005 2985 2965 3035 2995 195 900 500 2280 5 1 39073104 1178 16.04 1.28 12 0.07 188.00 2349.00 3770 20240702 -20.03 2690 20240419 12.08 3150 -4.29 20250325 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.09 Y 066590 500 195 억 920502 N N 2952 N 00 N