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
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
20250219,160713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,180,2,2.03,116647230,12902,126.55,8910,9100,8910,11540,6220,8880,9041.01,0.48,0,1802,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,850,-6.15,0.44,12,0.14,-1473.00,20528.00,26050,20240312,-65.22,6510,20241210,39.17,10000,-9.40,20250116,7640,18.59,20250102,26050,-65.22,20240312,6510,39.17,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,170,2,1.91,111666670,12352,121.16,8910,9100,8910,11540,6220,8880,9040.37,0.48,0,1802,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,849,-6.14,0.44,12,0.13,-1473.00,20528.00,26050,20240312,-65.26,6510,20241210,39.02,10000,-9.50,20250116,7640,18.46,20250102,26050,-65.26,20240312,6510,39.02,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,160,2,1.80,94636270,10469,102.69,8910,9100,8910,11540,6220,8880,9039.67,0.48,0,1792,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,848,-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,-65.30,20240312,6510,38.86,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,170,2,1.91,89122470,9859,96.70,8910,9100,8910,11540,6220,8880,9039.71,0.48,0,1776,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,849,-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,-65.26,20240312,6510,39.02,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,120712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,180,2,2.03,84155850,9310,91.32,8910,9100,8910,11540,6220,8880,9039.30,0.48,0,1775,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,850,-6.15,0.44,12,0.10,-1473.00,20528.00,26050,20240312,-65.22,6510,20241210,39.17,10000,-9.40,20250116,7640,18.59,20250102,26050,-65.22,20240312,6510,39.17,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,180,2,2.03,69539520,7695,75.48,8910,9100,8910,11540,6220,8880,9036.97,0.48,0,1485,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,850,-6.15,0.44,12,0.08,-1473.00,20528.00,26050,20240312,-65.22,6510,20241210,39.17,10000,-9.40,20250116,7640,18.59,20250102,26050,-65.22,20240312,6510,39.17,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,100713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,140,2,1.58,27582750,3074,30.15,8910,9020,8910,11540,6220,8880,8972.92,0.48,0,673,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,847,-6.12,0.44,12,0.03,-1473.00,20528.00,26050,20240312,-65.37,6510,20241210,38.56,10000,-9.80,20250116,7640,18.06,20250102,26050,-65.37,20240312,6510,38.56,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250219,090714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,40,2,0.45,1838380,206,2.02,8910,8980,8910,11540,6220,8880,8924.17,0.48,0,170,9146,9012,8916,8782,8686,8965,8735,47,2660,500,6030,10,1,9385844,837,-6.06,0.43,12,0.00,-1473.00,20528.00,26050,20240312,-65.76,6510,20241210,37.02,10000,-10.80,20250116,7640,16.75,20250102,26050,-65.76,20240312,6510,37.02,20241210,2.33,N,088390,500,46 억,,44642,N,N,0,N,00,N
20250218,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-20,5,-0.22,89708430,10091,145.74,9000,9050,8820,11570,6230,8900,8889.94,0.48,0,-313,9153,9026,8843,8716,8533,9090,8780,47,2670,500,6050,10,1,9385844,833,-6.03,0.43,12,0.11,-1473.00,20528.00,26050,20240312,-65.91,6510,20241210,36.41,10000,-11.20,20250116,7640,16.23,20250102,26050,-65.91,20240312,6510,36.41,20241210,2.30,N,088390,500,46 억,,44955,N,N,0,N,00,N
20250218,150712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8840,-60,5,-0.67,86126180,9686,139.89,9000,9050,8820,11570,6230,8900,8891.82,0.48,0,-264,9153,9026,8843,8716,8533,9090,8780,47,2670,500,6050,10,1,9385844,830,-6.00,0.43,12,0.10,-1473.00,20528.00,26050,20240312,-66.07,6510,20241210,35.79,10000,-11.60,20250116,7640,15.71,20250102,26050,-66.07,20240312,6510,35.79,20241210,2.30,N,088390,500,46 억,,44955,N,N,0,N,00,N
20250218,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-40,5,-0.45,82629790,9291,134.19,9000,9050,8820,11570,6230,8900,8893.53,0.48,0,-264,9153,9026,8843,8716,8533,9090,8780,47,2670,500,6050,10,1,9385844,832,-6.01,0.43,12,0.10,-1473.00,20528.00,26050,20240312,-65.99,6510,20241210,36.10,10000,-11.40,20250116,7640,15.97,20250102,26050,-65.99,20240312,6510,36.10,20241210,2.30,N,088390,500,46 억,,44955,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 160713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 180 2 2.03 116647230 12902 126.55 8910 9100 8910 11540 6220 8880 9041.01 0.48 0 1802 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 850 -6.15 0.44 12 0.14 -1473.00 20528.00 26050 20240312 -65.22 6510 20241210 39.17 10000 -9.40 20250116 7640 18.59 20250102 26050 -65.22 20240312 6510 39.17 20241210 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
3 20250219 150715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 170 2 1.91 111666670 12352 121.16 8910 9100 8910 11540 6220 8880 9040.37 0.48 0 1802 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 849 -6.14 0.44 12 0.13 -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 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
4 20250219 140712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 160 2 1.80 94636270 10469 102.69 8910 9100 8910 11540 6220 8880 9039.67 0.48 0 1792 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 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 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
5 20250219 130713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 170 2 1.91 89122470 9859 96.70 8910 9100 8910 11540 6220 8880 9039.71 0.48 0 1776 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 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 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
6 20250219 120712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 180 2 2.03 84155850 9310 91.32 8910 9100 8910 11540 6220 8880 9039.30 0.48 0 1775 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 850 -6.15 0.44 12 0.10 -1473.00 20528.00 26050 20240312 -65.22 6510 20241210 39.17 10000 -9.40 20250116 7640 18.59 20250102 26050 -65.22 20240312 6510 39.17 20241210 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
7 20250219 110713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 180 2 2.03 69539520 7695 75.48 8910 9100 8910 11540 6220 8880 9036.97 0.48 0 1485 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 850 -6.15 0.44 12 0.08 -1473.00 20528.00 26050 20240312 -65.22 6510 20241210 39.17 10000 -9.40 20250116 7640 18.59 20250102 26050 -65.22 20240312 6510 39.17 20241210 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
8 20250219 100713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 140 2 1.58 27582750 3074 30.15 8910 9020 8910 11540 6220 8880 8972.92 0.48 0 673 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 847 -6.12 0.44 12 0.03 -1473.00 20528.00 26050 20240312 -65.37 6510 20241210 38.56 10000 -9.80 20250116 7640 18.06 20250102 26050 -65.37 20240312 6510 38.56 20241210 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
9 20250219 090714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 40 2 0.45 1838380 206 2.02 8910 8980 8910 11540 6220 8880 8924.17 0.48 0 170 9146 9012 8916 8782 8686 8965 8735 47 2660 500 6030 10 1 9385844 837 -6.06 0.43 12 0.00 -1473.00 20528.00 26050 20240312 -65.76 6510 20241210 37.02 10000 -10.80 20250116 7640 16.75 20250102 26050 -65.76 20240312 6510 37.02 20241210 2.33 N 088390 500 46 억 44642 N N 0 N 00 N
10 20250218 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8880 -20 5 -0.22 89708430 10091 145.74 9000 9050 8820 11570 6230 8900 8889.94 0.48 0 -313 9153 9026 8843 8716 8533 9090 8780 47 2670 500 6050 10 1 9385844 833 -6.03 0.43 12 0.11 -1473.00 20528.00 26050 20240312 -65.91 6510 20241210 36.41 10000 -11.20 20250116 7640 16.23 20250102 26050 -65.91 20240312 6510 36.41 20241210 2.30 N 088390 500 46 억 44955 N N 0 N 00 N
11 20250218 150712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8840 -60 5 -0.67 86126180 9686 139.89 9000 9050 8820 11570 6230 8900 8891.82 0.48 0 -264 9153 9026 8843 8716 8533 9090 8780 47 2670 500 6050 10 1 9385844 830 -6.00 0.43 12 0.10 -1473.00 20528.00 26050 20240312 -66.07 6510 20241210 35.79 10000 -11.60 20250116 7640 15.71 20250102 26050 -66.07 20240312 6510 35.79 20241210 2.30 N 088390 500 46 억 44955 N N 0 N 00 N
12 20250218 140713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8860 -40 5 -0.45 82629790 9291 134.19 9000 9050 8820 11570 6230 8900 8893.53 0.48 0 -264 9153 9026 8843 8716 8533 9090 8780 47 2670 500 6050 10 1 9385844 832 -6.01 0.43 12 0.10 -1473.00 20528.00 26050 20240312 -65.99 6510 20241210 36.10 10000 -11.40 20250116 7640 15.97 20250102 26050 -65.99 20240312 6510 36.10 20241210 2.30 N 088390 500 46 억 44955 N N 0 N 00 N