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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088390/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
20250221,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,0,3,0.00,61515660,6852,64.22,9040,9070,8930,11750,6330,9040,8977.77,0.48,0,-89,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,848,-6.14,0.44,12,0.07,-1473.00,20528.00,26050,20240312,-65.30,6510,20241210,38.86,10000,-9.60,20250116,7640,18.32,20250102,26050,-65.30,20240312,6510,38.86,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-70,5,-0.77,57864830,6446,60.41,9040,9070,8930,11750,6330,9040,8976.86,0.48,0,159,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,842,-6.09,0.44,12,0.07,-1473.00,20528.00,26050,20240312,-65.57,6510,20241210,37.79,10000,-10.30,20250116,7640,17.41,20250102,26050,-65.57,20240312,6510,37.79,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,140720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,-50,5,-0.55,53601390,5970,55.95,9040,9070,8930,11750,6330,9040,8978.46,0.48,0,225,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,844,-6.10,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.49,6510,20241210,38.10,10000,-10.10,20250116,7640,17.67,20250102,26050,-65.49,20240312,6510,38.10,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,130719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,10,2,0.11,51424020,5729,53.69,9040,9070,8930,11750,6330,9040,8976.09,0.48,0,179,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,849,-6.14,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.26,6510,20241210,39.02,10000,-9.50,20250116,7640,18.46,20250102,26050,-65.26,20240312,6510,39.02,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,120720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,-90,5,-1.00,34815380,3878,36.34,9040,9070,8930,11750,6330,9040,8977.66,0.48,0,358,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,840,-6.08,0.44,12,0.04,-1473.00,20528.00,26050,20240312,-65.64,6510,20241210,37.48,10000,-10.50,20250116,7640,17.15,20250102,26050,-65.64,20240312,6510,37.48,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,110717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,-90,5,-1.00,32077890,3572,33.48,9040,9070,8930,11750,6330,9040,8980.37,0.48,0,350,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,840,-6.08,0.44,12,0.04,-1473.00,20528.00,26050,20240312,-65.64,6510,20241210,37.48,10000,-10.50,20250116,7640,17.15,20250102,26050,-65.64,20240312,6510,37.48,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9030,-10,5,-0.11,28217880,3141,29.44,9040,9070,8960,11750,6330,9040,8983.72,0.48,0,350,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,848,-6.13,0.44,12,0.03,-1473.00,20528.00,26050,20240312,-65.34,6510,20241210,38.71,10000,-9.70,20250116,7640,18.19,20250102,26050,-65.34,20240312,6510,38.71,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250221,090720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-80,5,-0.88,8083250,902,8.45,9040,9040,8960,11750,6330,9040,8961.47,0.48,0,-99,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,841,-6.08,0.44,12,0.01,-1473.00,20528.00,26050,20240312,-65.60,6510,20241210,37.63,10000,-10.40,20250116,7640,17.28,20250102,26050,-65.60,20240312,6510,37.63,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N
20250220,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-20,5,-0.22,96108440,10666,82.63,9080,9090,8950,11770,6350,9060,9010.72,0.49,0,-1030,9213,9136,9023,8946,8833,9175,8985,47,2710,500,6160,10,1,9385844,848,-6.14,0.44,12,0.11,-1473.00,20528.00,26050,20240312,-65.30,6510,20241210,38.86,10000,-9.60,20250116,7640,18.32,20250102,26050,-65.30,20240312,6510,38.86,20241210,2.29,N,088390,500,46 억,,46413,N,N,0,N,00,N
20250220,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,-10,5,-0.11,93724470,10402,80.59,9080,9090,8950,11770,6350,9060,9010.24,0.49,0,-926,9213,9136,9023,8946,8833,9175,8985,47,2710,500,6160,10,1,9385844,849,-6.14,0.44,12,0.11,-1473.00,20528.00,26050,20240312,-65.26,6510,20241210,39.02,10000,-9.50,20250116,7640,18.46,20250102,26050,-65.26,20240312,6510,39.02,20241210,2.29,N,088390,500,46 억,,46413,N,N,0,N,00,N
20250220,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-100,5,-1.10,46948580,5216,40.41,9080,9090,8950,11770,6350,9060,9000.88,0.49,0,-743,9213,9136,9023,8946,8833,9175,8985,47,2710,500,6160,10,1,9385844,841,-6.08,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.60,6510,20241210,37.63,10000,-10.40,20250116,7640,17.28,20250102,26050,-65.60,20240312,6510,37.63,20241210,2.29,N,088390,500,46 억,,46413,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 20250221 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 0 3 0.00 61515660 6852 64.22 9040 9070 8930 11750 6330 9040 8977.77 0.48 0 -89 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 848 -6.14 0.44 12 0.07 -1473.00 20528.00 26050 20240312 -65.30 6510 20241210 38.86 10000 -9.60 20250116 7640 18.32 20250102 26050 -65.30 20240312 6510 38.86 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
3 20250221 150721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 -70 5 -0.77 57864830 6446 60.41 9040 9070 8930 11750 6330 9040 8976.86 0.48 0 159 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 842 -6.09 0.44 12 0.07 -1473.00 20528.00 26050 20240312 -65.57 6510 20241210 37.79 10000 -10.30 20250116 7640 17.41 20250102 26050 -65.57 20240312 6510 37.79 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
4 20250221 140720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 -50 5 -0.55 53601390 5970 55.95 9040 9070 8930 11750 6330 9040 8978.46 0.48 0 225 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 844 -6.10 0.44 12 0.06 -1473.00 20528.00 26050 20240312 -65.49 6510 20241210 38.10 10000 -10.10 20250116 7640 17.67 20250102 26050 -65.49 20240312 6510 38.10 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
5 20250221 130719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 10 2 0.11 51424020 5729 53.69 9040 9070 8930 11750 6330 9040 8976.09 0.48 0 179 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 849 -6.14 0.44 12 0.06 -1473.00 20528.00 26050 20240312 -65.26 6510 20241210 39.02 10000 -9.50 20250116 7640 18.46 20250102 26050 -65.26 20240312 6510 39.02 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
6 20250221 120720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8950 -90 5 -1.00 34815380 3878 36.34 9040 9070 8930 11750 6330 9040 8977.66 0.48 0 358 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 840 -6.08 0.44 12 0.04 -1473.00 20528.00 26050 20240312 -65.64 6510 20241210 37.48 10000 -10.50 20250116 7640 17.15 20250102 26050 -65.64 20240312 6510 37.48 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
7 20250221 110717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8950 -90 5 -1.00 32077890 3572 33.48 9040 9070 8930 11750 6330 9040 8980.37 0.48 0 350 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 840 -6.08 0.44 12 0.04 -1473.00 20528.00 26050 20240312 -65.64 6510 20241210 37.48 10000 -10.50 20250116 7640 17.15 20250102 26050 -65.64 20240312 6510 37.48 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
8 20250221 100718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9030 -10 5 -0.11 28217880 3141 29.44 9040 9070 8960 11750 6330 9040 8983.72 0.48 0 350 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 848 -6.13 0.44 12 0.03 -1473.00 20528.00 26050 20240312 -65.34 6510 20241210 38.71 10000 -9.70 20250116 7640 18.19 20250102 26050 -65.34 20240312 6510 38.71 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
9 20250221 090720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 -80 5 -0.88 8083250 902 8.45 9040 9040 8960 11750 6330 9040 8961.47 0.48 0 -99 9166 9102 9026 8962 8886 9065 8925 47 2710 500 6140 10 1 9385844 841 -6.08 0.44 12 0.01 -1473.00 20528.00 26050 20240312 -65.60 6510 20241210 37.63 10000 -10.40 20250116 7640 17.28 20250102 26050 -65.60 20240312 6510 37.63 20241210 2.28 N 088390 500 46 억 45426 N N 0 N 00 N
10 20250220 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -20 5 -0.22 96108440 10666 82.63 9080 9090 8950 11770 6350 9060 9010.72 0.49 0 -1030 9213 9136 9023 8946 8833 9175 8985 47 2710 500 6160 10 1 9385844 848 -6.14 0.44 12 0.11 -1473.00 20528.00 26050 20240312 -65.30 6510 20241210 38.86 10000 -9.60 20250116 7640 18.32 20250102 26050 -65.30 20240312 6510 38.86 20241210 2.29 N 088390 500 46 억 46413 N N 0 N 00 N
11 20250220 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 -10 5 -0.11 93724470 10402 80.59 9080 9090 8950 11770 6350 9060 9010.24 0.49 0 -926 9213 9136 9023 8946 8833 9175 8985 47 2710 500 6160 10 1 9385844 849 -6.14 0.44 12 0.11 -1473.00 20528.00 26050 20240312 -65.26 6510 20241210 39.02 10000 -9.50 20250116 7640 18.46 20250102 26050 -65.26 20240312 6510 39.02 20241210 2.29 N 088390 500 46 억 46413 N N 0 N 00 N
12 20250220 140717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 -100 5 -1.10 46948580 5216 40.41 9080 9090 8950 11770 6350 9060 9000.88 0.49 0 -743 9213 9136 9023 8946 8833 9175 8985 47 2710 500 6160 10 1 9385844 841 -6.08 0.44 12 0.06 -1473.00 20528.00 26050 20240312 -65.60 6510 20241210 37.63 10000 -10.40 20250116 7640 17.28 20250102 26050 -65.60 20240312 6510 37.63 20241210 2.29 N 088390 500 46 억 46413 N N 0 N 00 N