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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066590/price/prices-20250301.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
20250306,160555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,69761113,23192,67.63,3010,3025,3000,3910,2110,3010,3007.98,1.67,0,958,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.06,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,59423348,19759,57.62,3010,3025,3000,3910,2110,3010,3007.41,1.67,0,1393,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.05,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,52682633,17515,51.08,3010,3025,3000,3910,2110,3010,3007.86,1.67,0,2769,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,130555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,51594808,17153,50.02,3010,3025,3000,3910,2110,3010,3007.92,1.67,0,2989,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,120554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,39307480,13059,38.08,3010,3025,3002,3910,2110,3010,3009.99,1.67,0,2284,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.03,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,110552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,5,2,0.17,33691535,11190,32.63,3010,3025,3005,3910,2110,3010,3010.86,1.67,0,2284,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.03,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,100554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,21627015,7185,20.95,3010,3025,3005,3910,2110,3010,3010.02,1.67,0,1918,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.02,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250306,090557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,3710335,1229,3.58,3010,3025,3010,3910,2110,3010,3018.99,1.67,0,-1040,3030,3020,3010,3000,2990,3025,3005,195,900,500,2280,5,1,39073104,1180,11.57,1.43,12,0.00,261.00,2108.00,3770,20240702,-19.89,2690,20240419,12.27,3140,-3.82,20250109,2945,2.55,20250121,3770,-19.89,20240702,2690,12.27,20240419,1.15,N,066590,500,195 억,,652123,N,N,0,N,00,N
20250305,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,102968002,34287,50.92,3000,3020,3000,3900,2100,3000,3003.12,1.66,0,2601,3056,3027,3001,2972,2946,3015,2960,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.09,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.17,N,066590,500,195 억,,649614,N,N,0,N,00,N
20250305,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,93535735,31151,46.26,3000,3020,3000,3900,2100,3000,3002.66,1.66,0,1261,3056,3027,3001,2972,2946,3015,2960,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.08,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.17,N,066590,500,195 억,,649614,N,N,0,N,00,N
20250305,140549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3007,7,2,0.23,81499510,27146,40.31,3000,3020,3000,3900,2100,3000,3002.27,1.66,0,1234,3056,3027,3001,2972,2946,3015,2960,195,900,500,2280,5,1,39073104,1175,11.52,1.43,12,0.07,261.00,2108.00,3770,20240702,-20.24,2690,20240419,11.78,3140,-4.24,20250109,2945,2.11,20250121,3770,-20.24,20240702,2690,11.78,20240419,1.17,N,066590,500,195 억,,649614,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 20250306 160555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -5 5 -0.17 69761113 23192 67.63 3010 3025 3000 3910 2110 3010 3007.98 1.67 0 958 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.06 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
3 20250306 150554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 0 3 0.00 59423348 19759 57.62 3010 3025 3000 3910 2110 3010 3007.41 1.67 0 1393 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.05 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
4 20250306 140554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 0 3 0.00 52682633 17515 51.08 3010 3025 3000 3910 2110 3010 3007.86 1.67 0 2769 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.04 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
5 20250306 130555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -5 5 -0.17 51594808 17153 50.02 3010 3025 3000 3910 2110 3010 3007.92 1.67 0 2989 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.04 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
6 20250306 120554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -5 5 -0.17 39307480 13059 38.08 3010 3025 3002 3910 2110 3010 3009.99 1.67 0 2284 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.03 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
7 20250306 110552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 5 2 0.17 33691535 11190 32.63 3010 3025 3005 3910 2110 3010 3010.86 1.67 0 2284 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1178 11.55 1.43 12 0.03 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
8 20250306 100554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -5 5 -0.17 21627015 7185 20.95 3010 3025 3005 3910 2110 3010 3010.02 1.67 0 1918 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1174 11.51 1.43 12 0.02 261.00 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 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
9 20250306 090557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 10 2 0.33 3710335 1229 3.58 3010 3025 3010 3910 2110 3010 3018.99 1.67 0 -1040 3030 3020 3010 3000 2990 3025 3005 195 900 500 2280 5 1 39073104 1180 11.57 1.43 12 0.00 261.00 2108.00 3770 20240702 -19.89 2690 20240419 12.27 3140 -3.82 20250109 2945 2.55 20250121 3770 -19.89 20240702 2690 12.27 20240419 1.15 N 066590 500 195 억 652123 N N 0 N 00 N
10 20250305 160549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 102968002 34287 50.92 3000 3020 3000 3900 2100 3000 3003.12 1.66 0 2601 3056 3027 3001 2972 2946 3015 2960 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 1.17 N 066590 500 195 억 649614 N N 0 N 00 N
11 20250305 150551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 93535735 31151 46.26 3000 3020 3000 3900 2100 3000 3002.66 1.66 0 1261 3056 3027 3001 2972 2946 3015 2960 195 900 500 2280 5 1 39073104 1176 11.53 1.43 12 0.08 261.00 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 1.17 N 066590 500 195 억 649614 N N 0 N 00 N
12 20250305 140549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3007 7 2 0.23 81499510 27146 40.31 3000 3020 3000 3900 2100 3000 3002.27 1.66 0 1234 3056 3027 3001 2972 2946 3015 2960 195 900 500 2280 5 1 39073104 1175 11.52 1.43 12 0.07 261.00 2108.00 3770 20240702 -20.24 2690 20240419 11.78 3140 -4.24 20250109 2945 2.11 20250121 3770 -20.24 20240702 2690 11.78 20240419 1.17 N 066590 500 195 억 649614 N N 0 N 00 N