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
088290/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
20250219,160712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1028,8,2,0.78,22265470,21766,22.28,1020,1035,1013,1326,714,1020,1022.95,3.80,0,705,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,322,-11.05,0.63,12,0.07,-93.00,1625.00,2215,20240717,-53.59,829,20241210,24.00,1213,-15.25,20250120,1001,2.70,20250205,2215,-53.59,20240717,829,24.00,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1031,11,2,1.08,21772664,21286,21.79,1020,1035,1013,1326,714,1020,1022.86,3.80,0,1050,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,323,-11.09,0.63,12,0.07,-93.00,1625.00,2215,20240717,-53.45,829,20241210,24.37,1213,-15.00,20250120,1001,3.00,20250205,2215,-53.45,20240717,829,24.37,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,140711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,-3,5,-0.29,15229757,14926,15.28,1020,1029,1013,1326,714,1020,1020.35,3.80,0,1265,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,319,-10.94,0.63,12,0.05,-93.00,1625.00,2215,20240717,-54.09,829,20241210,22.68,1213,-16.16,20250120,1001,1.60,20250205,2215,-54.09,20240717,829,22.68,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,130712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1024,4,2,0.39,5835036,5721,5.86,1020,1029,1013,1326,714,1020,1019.93,3.80,0,484,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,321,-11.01,0.63,12,0.02,-93.00,1625.00,2215,20240717,-53.77,829,20241210,23.52,1213,-15.58,20250120,1001,2.30,20250205,2215,-53.77,20240717,829,23.52,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,120712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,6,2,0.59,5313216,5211,5.34,1020,1029,1013,1326,714,1020,1019.62,3.80,0,668,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,321,-11.03,0.63,12,0.02,-93.00,1625.00,2215,20240717,-53.68,829,20241210,23.76,1213,-15.42,20250120,1001,2.50,20250205,2215,-53.68,20240717,829,23.76,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,110712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,6,2,0.59,5313216,5211,5.34,1020,1029,1013,1326,714,1020,1019.62,3.80,0,668,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,321,-11.03,0.63,12,0.02,-93.00,1625.00,2215,20240717,-53.68,829,20241210,23.76,1213,-15.42,20250120,1001,2.50,20250205,2215,-53.68,20240717,829,23.76,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,100712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1027,7,2,0.69,1449687,1423,1.46,1020,1029,1013,1326,714,1020,1018.75,3.80,0,528,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,322,-11.04,0.63,12,0.00,-93.00,1625.00,2215,20240717,-53.63,829,20241210,23.88,1213,-15.33,20250120,1001,2.60,20250205,2215,-53.63,20240717,829,23.88,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250219,090713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,-7,5,-0.69,275897,272,0.28,1020,1020,1013,1326,714,1020,1014.33,3.80,0,-52,1070,1044,1023,997,976,1034,987,157,306,500,690,1,1,31331669,317,-10.89,0.62,12,0.00,-93.00,1625.00,2215,20240717,-54.27,829,20241210,22.20,1213,-16.49,20250120,1001,1.20,20250205,2215,-54.27,20240717,829,22.20,20241210,1.05,N,088290,500,156 억,,1191428,N,N,0,N,00,N
20250218,160710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-21,5,-2.02,99412933,97672,144.46,1032,1049,1002,1353,729,1041,1017.82,3.80,0,-580,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,320,-10.97,0.63,12,0.31,-93.00,1625.00,2215,20240717,-53.95,829,20241210,23.04,1213,-15.91,20250120,1001,1.90,20250205,2215,-53.95,20240717,829,23.04,20241210,1.10,N,088290,500,156 억,,1191974,N,N,0,N,00,N
20250218,150712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,-22,5,-2.11,96655690,94969,140.47,1032,1049,1002,1353,729,1041,1017.76,3.80,0,372,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,319,-10.96,0.63,12,0.30,-93.00,1625.00,2215,20240717,-54.00,829,20241210,22.92,1213,-15.99,20250120,1001,1.80,20250205,2215,-54.00,20240717,829,22.92,20241210,1.10,N,088290,500,156 억,,1191974,N,N,0,N,00,N
20250218,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-21,5,-2.02,89115909,87551,129.49,1032,1049,1002,1353,729,1041,1017.87,3.80,0,2593,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,320,-10.97,0.63,12,0.28,-93.00,1625.00,2215,20240717,-53.95,829,20241210,23.04,1213,-15.91,20250120,1001,1.90,20250205,2215,-53.95,20240717,829,23.04,20241210,1.10,N,088290,500,156 억,,1191974,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 160712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1028 8 2 0.78 22265470 21766 22.28 1020 1035 1013 1326 714 1020 1022.95 3.80 0 705 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 322 -11.05 0.63 12 0.07 -93.00 1625.00 2215 20240717 -53.59 829 20241210 24.00 1213 -15.25 20250120 1001 2.70 20250205 2215 -53.59 20240717 829 24.00 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
3 20250219 150714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1031 11 2 1.08 21772664 21286 21.79 1020 1035 1013 1326 714 1020 1022.86 3.80 0 1050 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 323 -11.09 0.63 12 0.07 -93.00 1625.00 2215 20240717 -53.45 829 20241210 24.37 1213 -15.00 20250120 1001 3.00 20250205 2215 -53.45 20240717 829 24.37 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
4 20250219 140711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1017 -3 5 -0.29 15229757 14926 15.28 1020 1029 1013 1326 714 1020 1020.35 3.80 0 1265 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 319 -10.94 0.63 12 0.05 -93.00 1625.00 2215 20240717 -54.09 829 20241210 22.68 1213 -16.16 20250120 1001 1.60 20250205 2215 -54.09 20240717 829 22.68 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
5 20250219 130712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1024 4 2 0.39 5835036 5721 5.86 1020 1029 1013 1326 714 1020 1019.93 3.80 0 484 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 321 -11.01 0.63 12 0.02 -93.00 1625.00 2215 20240717 -53.77 829 20241210 23.52 1213 -15.58 20250120 1001 2.30 20250205 2215 -53.77 20240717 829 23.52 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
6 20250219 120712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1026 6 2 0.59 5313216 5211 5.34 1020 1029 1013 1326 714 1020 1019.62 3.80 0 668 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 321 -11.03 0.63 12 0.02 -93.00 1625.00 2215 20240717 -53.68 829 20241210 23.76 1213 -15.42 20250120 1001 2.50 20250205 2215 -53.68 20240717 829 23.76 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
7 20250219 110712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1026 6 2 0.59 5313216 5211 5.34 1020 1029 1013 1326 714 1020 1019.62 3.80 0 668 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 321 -11.03 0.63 12 0.02 -93.00 1625.00 2215 20240717 -53.68 829 20241210 23.76 1213 -15.42 20250120 1001 2.50 20250205 2215 -53.68 20240717 829 23.76 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
8 20250219 100712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1027 7 2 0.69 1449687 1423 1.46 1020 1029 1013 1326 714 1020 1018.75 3.80 0 528 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 322 -11.04 0.63 12 0.00 -93.00 1625.00 2215 20240717 -53.63 829 20241210 23.88 1213 -15.33 20250120 1001 2.60 20250205 2215 -53.63 20240717 829 23.88 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
9 20250219 090713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 -7 5 -0.69 275897 272 0.28 1020 1020 1013 1326 714 1020 1014.33 3.80 0 -52 1070 1044 1023 997 976 1034 987 157 306 500 690 1 1 31331669 317 -10.89 0.62 12 0.00 -93.00 1625.00 2215 20240717 -54.27 829 20241210 22.20 1213 -16.49 20250120 1001 1.20 20250205 2215 -54.27 20240717 829 22.20 20241210 1.05 N 088290 500 156 억 1191428 N N 0 N 00 N
10 20250218 160710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1020 -21 5 -2.02 99412933 97672 144.46 1032 1049 1002 1353 729 1041 1017.82 3.80 0 -580 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 320 -10.97 0.63 12 0.31 -93.00 1625.00 2215 20240717 -53.95 829 20241210 23.04 1213 -15.91 20250120 1001 1.90 20250205 2215 -53.95 20240717 829 23.04 20241210 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N
11 20250218 150712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1019 -22 5 -2.11 96655690 94969 140.47 1032 1049 1002 1353 729 1041 1017.76 3.80 0 372 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 319 -10.96 0.63 12 0.30 -93.00 1625.00 2215 20240717 -54.00 829 20241210 22.92 1213 -15.99 20250120 1001 1.80 20250205 2215 -54.00 20240717 829 22.92 20241210 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N
12 20250218 140712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1020 -21 5 -2.02 89115909 87551 129.49 1032 1049 1002 1353 729 1041 1017.87 3.80 0 2593 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 320 -10.97 0.63 12 0.28 -93.00 1625.00 2215 20240717 -53.95 829 20241210 23.04 1213 -15.91 20250120 1001 1.90 20250205 2215 -53.95 20240717 829 23.04 20241210 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N