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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090150/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
20250211,160701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,870,-15,5,-1.69,82605805,93370,135.29,897,906,870,1150,620,885,884.71,0.90,0,-10018,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,364,-1.03,0.80,12,0.22,-848.00,1087.00,1547,20240308,-43.76,689,20241209,26.27,1127,-22.80,20250106,809,7.54,20250203,1547,-43.76,20240308,689,26.27,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,871,-14,5,-1.58,79201489,89457,129.62,897,906,870,1150,620,885,885.36,0.90,0,-7697,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,365,-1.03,0.80,12,0.21,-848.00,1087.00,1547,20240308,-43.70,689,20241209,26.42,1127,-22.72,20250106,809,7.66,20250203,1547,-43.70,20240308,689,26.42,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,140701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,871,-14,5,-1.58,73776188,83222,120.59,897,906,870,1150,620,885,886.50,0.90,0,-7563,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,365,-1.03,0.80,12,0.20,-848.00,1087.00,1547,20240308,-43.70,689,20241209,26.42,1127,-22.72,20250106,809,7.66,20250203,1547,-43.70,20240308,689,26.42,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,130700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,871,-14,5,-1.58,67430051,75943,110.04,897,906,870,1150,620,885,887.90,0.90,0,-7491,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,365,-1.03,0.80,12,0.18,-848.00,1087.00,1547,20240308,-43.70,689,20241209,26.42,1127,-22.72,20250106,809,7.66,20250203,1547,-43.70,20240308,689,26.42,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,882,-3,5,-0.34,61742199,69421,100.59,897,906,876,1150,620,885,889.39,0.90,0,-7523,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,369,-1.04,0.81,12,0.17,-848.00,1087.00,1547,20240308,-42.99,689,20241209,28.01,1127,-21.74,20250106,809,9.02,20250203,1547,-42.99,20240308,689,28.01,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,110700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,877,-8,5,-0.90,57349942,64430,93.36,897,906,877,1150,620,885,890.11,0.90,0,-5717,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,367,-1.03,0.81,12,0.15,-848.00,1087.00,1547,20240308,-43.31,689,20241209,27.29,1127,-22.18,20250106,809,8.41,20250203,1547,-43.31,20240308,689,27.29,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,100701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,889,4,2,0.45,41563395,46582,67.50,897,906,885,1150,620,885,892.26,0.90,0,10041,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,372,-1.05,0.82,12,0.11,-848.00,1087.00,1547,20240308,-42.53,689,20241209,29.03,1127,-21.12,20250106,809,9.89,20250203,1547,-42.53,20240308,689,29.03,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250211,090703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,900,15,2,1.69,19109524,21340,30.92,897,903,885,1150,620,885,895.48,0.90,0,6917,908,896,878,866,848,902,872,209,265,500,610,1,1,41875293,377,-1.06,0.83,12,0.05,-848.00,1087.00,1547,20240308,-41.82,689,20241209,30.62,1127,-20.14,20250106,809,11.25,20250203,1547,-41.82,20240308,689,30.62,20241209,1.08,N,090150,500,209 억,,378344,N,N,0,N,00,N
20250210,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,885,13,2,1.49,59821752,68574,58.63,872,890,860,1133,611,872,872.29,0.90,0,372,898,885,870,857,842,891,863,209,261,500,610,1,1,41875293,371,-1.04,0.81,12,0.16,-848.00,1087.00,1547,20240308,-42.79,689,20241209,28.45,1127,-21.47,20250106,809,9.39,20250203,1547,-42.79,20240308,689,28.45,20241209,1.25,N,090150,500,209 억,,377972,N,N,0,N,00,N
20250210,150656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,864,-8,5,-0.92,46738351,53667,45.88,872,885,860,1133,611,872,870.90,0.90,0,400,898,885,870,857,842,891,863,209,261,500,610,1,1,41875293,362,-1.02,0.79,12,0.13,-848.00,1087.00,1547,20240308,-44.15,689,20241209,25.40,1127,-23.34,20250106,809,6.80,20250203,1547,-44.15,20240308,689,25.40,20241209,1.25,N,090150,500,209 억,,377972,N,N,0,N,00,N
20250210,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,875,3,2,0.34,42276142,48519,41.48,872,885,860,1133,611,872,871.33,0.90,0,-563,898,885,870,857,842,891,863,209,261,500,610,1,1,41875293,366,-1.03,0.80,12,0.12,-848.00,1087.00,1547,20240308,-43.44,689,20241209,27.00,1127,-22.36,20250106,809,8.16,20250203,1547,-43.44,20240308,689,27.00,20241209,1.25,N,090150,500,209 억,,377972,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 20250211 160701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 870 -15 5 -1.69 82605805 93370 135.29 897 906 870 1150 620 885 884.71 0.90 0 -10018 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 364 -1.03 0.80 12 0.22 -848.00 1087.00 1547 20240308 -43.76 689 20241209 26.27 1127 -22.80 20250106 809 7.54 20250203 1547 -43.76 20240308 689 26.27 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
3 20250211 150700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 871 -14 5 -1.58 79201489 89457 129.62 897 906 870 1150 620 885 885.36 0.90 0 -7697 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 365 -1.03 0.80 12 0.21 -848.00 1087.00 1547 20240308 -43.70 689 20241209 26.42 1127 -22.72 20250106 809 7.66 20250203 1547 -43.70 20240308 689 26.42 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
4 20250211 140701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 871 -14 5 -1.58 73776188 83222 120.59 897 906 870 1150 620 885 886.50 0.90 0 -7563 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 365 -1.03 0.80 12 0.20 -848.00 1087.00 1547 20240308 -43.70 689 20241209 26.42 1127 -22.72 20250106 809 7.66 20250203 1547 -43.70 20240308 689 26.42 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
5 20250211 130700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 871 -14 5 -1.58 67430051 75943 110.04 897 906 870 1150 620 885 887.90 0.90 0 -7491 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 365 -1.03 0.80 12 0.18 -848.00 1087.00 1547 20240308 -43.70 689 20241209 26.42 1127 -22.72 20250106 809 7.66 20250203 1547 -43.70 20240308 689 26.42 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
6 20250211 120659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 882 -3 5 -0.34 61742199 69421 100.59 897 906 876 1150 620 885 889.39 0.90 0 -7523 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 369 -1.04 0.81 12 0.17 -848.00 1087.00 1547 20240308 -42.99 689 20241209 28.01 1127 -21.74 20250106 809 9.02 20250203 1547 -42.99 20240308 689 28.01 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
7 20250211 110700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 877 -8 5 -0.90 57349942 64430 93.36 897 906 877 1150 620 885 890.11 0.90 0 -5717 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 367 -1.03 0.81 12 0.15 -848.00 1087.00 1547 20240308 -43.31 689 20241209 27.29 1127 -22.18 20250106 809 8.41 20250203 1547 -43.31 20240308 689 27.29 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
8 20250211 100701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 889 4 2 0.45 41563395 46582 67.50 897 906 885 1150 620 885 892.26 0.90 0 10041 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 372 -1.05 0.82 12 0.11 -848.00 1087.00 1547 20240308 -42.53 689 20241209 29.03 1127 -21.12 20250106 809 9.89 20250203 1547 -42.53 20240308 689 29.03 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
9 20250211 090703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 900 15 2 1.69 19109524 21340 30.92 897 903 885 1150 620 885 895.48 0.90 0 6917 908 896 878 866 848 902 872 209 265 500 610 1 1 41875293 377 -1.06 0.83 12 0.05 -848.00 1087.00 1547 20240308 -41.82 689 20241209 30.62 1127 -20.14 20250106 809 11.25 20250203 1547 -41.82 20240308 689 30.62 20241209 1.08 N 090150 500 209 억 378344 N N 0 N 00 N
10 20250210 160657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 885 13 2 1.49 59821752 68574 58.63 872 890 860 1133 611 872 872.29 0.90 0 372 898 885 870 857 842 891 863 209 261 500 610 1 1 41875293 371 -1.04 0.81 12 0.16 -848.00 1087.00 1547 20240308 -42.79 689 20241209 28.45 1127 -21.47 20250106 809 9.39 20250203 1547 -42.79 20240308 689 28.45 20241209 1.25 N 090150 500 209 억 377972 N N 0 N 00 N
11 20250210 150656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 864 -8 5 -0.92 46738351 53667 45.88 872 885 860 1133 611 872 870.90 0.90 0 400 898 885 870 857 842 891 863 209 261 500 610 1 1 41875293 362 -1.02 0.79 12 0.13 -848.00 1087.00 1547 20240308 -44.15 689 20241209 25.40 1127 -23.34 20250106 809 6.80 20250203 1547 -44.15 20240308 689 25.40 20241209 1.25 N 090150 500 209 억 377972 N N 0 N 00 N
12 20250210 140655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 875 3 2 0.34 42276142 48519 41.48 872 885 860 1133 611 872 871.33 0.90 0 -563 898 885 870 857 842 891 863 209 261 500 610 1 1 41875293 366 -1.03 0.80 12 0.12 -848.00 1087.00 1547 20240308 -43.44 689 20241209 27.00 1127 -22.36 20250106 809 8.16 20250203 1547 -43.44 20240308 689 27.00 20241209 1.25 N 090150 500 209 억 377972 N N 0 N 00 N