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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066590/price/prices-20250201.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
20250219,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,195106155,64843,89.38,3000,3015,3000,3900,2100,3000,3008.90,1.65,0,10227,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.17,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,173414120,57626,79.43,3000,3015,3000,3900,2100,3000,3009.30,1.65,0,11183,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.15,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,136192400,45235,62.35,3000,3015,3000,3900,2100,3000,3010.77,1.65,0,11249,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.12,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,116135685,38567,53.16,3000,3015,3000,3900,2100,3000,3011.27,1.65,0,12933,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.10,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,120615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,103472545,34359,47.36,3000,3015,3000,3900,2100,3000,3011.51,1.65,0,13229,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.09,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,89629250,29760,41.02,3000,3015,3000,3900,2100,3000,3011.74,1.65,0,9930,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.08,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,100615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,37481500,12451,17.16,3000,3015,3000,3900,2100,3000,3010.32,1.65,0,1322,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.03,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250219,090617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,8076015,2692,3.71,3000,3015,3000,3900,2100,3000,3000.01,1.65,0,-383,3030,3015,3005,2990,2980,3022,2997,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.01,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.18,N,066590,500,195 억,,643840,N,N,0,N,00,N
20250218,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,217747895,72545,147.38,2995,3020,2995,3900,2100,3000,3001.56,1.65,0,1048,3033,3016,3008,2991,2983,3012,2987,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.19,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.18,N,066590,500,195 억,,642792,N,N,0,N,00,N
20250218,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,204615220,68168,138.49,2995,3020,2995,3900,2100,3000,3001.63,1.65,0,1279,3033,3016,3008,2991,2983,3012,2987,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.17,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.18,N,066590,500,195 억,,642792,N,N,0,N,00,N
20250218,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,186714440,62203,126.37,2995,3020,2995,3900,2100,3000,3001.70,1.65,0,1279,3033,3016,3008,2991,2983,3012,2987,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.16,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.18,N,066590,500,195 억,,642792,N,N,0,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 20250219 160616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 0 3 0.00 195106155 64843 89.38 3000 3015 3000 3900 2100 3000 3008.90 1.65 0 10227 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1172 11.49 1.42 12 0.17 261.00 2108.00 3770 20240702 -20.42 2690 20240419 11.52 3140 -4.46 20250109 2945 1.87 20250121 3770 -20.42 20240702 2690 11.52 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
3 20250219 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 173414120 57626 79.43 3000 3015 3000 3900 2100 3000 3009.30 1.65 0 11183 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.15 261.00 2108.00 3770 20240702 -20.16 2690 20240419 11.90 3140 -4.14 20250109 2945 2.21 20250121 3770 -20.16 20240702 2690 11.90 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
4 20250219 140614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 136192400 45235 62.35 3000 3015 3000 3900 2100 3000 3010.77 1.65 0 11249 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.12 261.00 2108.00 3770 20240702 -20.29 2690 20240419 11.71 3140 -4.30 20250109 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
5 20250219 130615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 116135685 38567 53.16 3000 3015 3000 3900 2100 3000 3011.27 1.65 0 12933 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.10 261.00 2108.00 3770 20240702 -20.29 2690 20240419 11.71 3140 -4.30 20250109 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
6 20250219 120615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 103472545 34359 47.36 3000 3015 3000 3900 2100 3000 3011.51 1.65 0 13229 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.09 261.00 2108.00 3770 20240702 -20.16 2690 20240419 11.90 3140 -4.14 20250109 2945 2.21 20250121 3770 -20.16 20240702 2690 11.90 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
7 20250219 110615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 89629250 29760 41.02 3000 3015 3000 3900 2100 3000 3011.74 1.65 0 9930 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1178 11.55 1.43 12 0.08 261.00 2108.00 3770 20240702 -20.03 2690 20240419 12.08 3140 -3.98 20250109 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
8 20250219 100615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 37481500 12451 17.16 3000 3015 3000 3900 2100 3000 3010.32 1.65 0 1322 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.03 261.00 2108.00 3770 20240702 -20.16 2690 20240419 11.90 3140 -4.14 20250109 2945 2.21 20250121 3770 -20.16 20240702 2690 11.90 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
9 20250219 090617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 8076015 2692 3.71 3000 3015 3000 3900 2100 3000 3000.01 1.65 0 -383 3030 3015 3005 2990 2980 3022 2997 195 900 500 2280 5 1 39073104 1178 11.55 1.43 12 0.01 261.00 2108.00 3770 20240702 -20.03 2690 20240419 12.08 3140 -3.98 20250109 2945 2.38 20250121 3770 -20.03 20240702 2690 12.08 20240419 1.18 N 066590 500 195 억 643840 N N 0 N 00 N
10 20250218 160614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 0 3 0.00 217747895 72545 147.38 2995 3020 2995 3900 2100 3000 3001.56 1.65 0 1048 3033 3016 3008 2991 2983 3012 2987 195 900 500 2280 5 1 39073104 1172 11.49 1.42 12 0.19 261.00 2108.00 3770 20240702 -20.42 2690 20240419 11.52 3140 -4.46 20250109 2945 1.87 20250121 3770 -20.42 20240702 2690 11.52 20240419 1.18 N 066590 500 195 억 642792 N N 0 N 00 N
11 20250218 150614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 204615220 68168 138.49 2995 3020 2995 3900 2100 3000 3001.63 1.65 0 1279 3033 3016 3008 2991 2983 3012 2987 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.17 261.00 2108.00 3770 20240702 -20.29 2690 20240419 11.71 3140 -4.30 20250109 2945 2.04 20250121 3770 -20.29 20240702 2690 11.71 20240419 1.18 N 066590 500 195 억 642792 N N 0 N 00 N
12 20250218 140615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 0 3 0.00 186714440 62203 126.37 2995 3020 2995 3900 2100 3000 3001.70 1.65 0 1279 3033 3016 3008 2991 2983 3012 2987 195 900 500 2280 5 1 39073104 1172 11.49 1.42 12 0.16 261.00 2108.00 3770 20240702 -20.42 2690 20240419 11.52 3140 -4.46 20250109 2945 1.87 20250121 3770 -20.42 20240702 2690 11.52 20240419 1.18 N 066590 500 195 억 642792 N N 0 N 00 N