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
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
20250219,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,-7,5,-0.85,58647672,71287,41.01,820,837,819,1073,579,826,822.70,0.88,0,6326,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,343,-0.97,0.75,12,0.17,-848.00,1087.00,1547,20240308,-47.06,689,20241209,18.87,1127,-27.33,20250106,809,1.24,20250203,1547,-47.06,20240308,689,18.87,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,-6,5,-0.73,53533262,65047,37.42,820,837,819,1073,579,826,822.99,0.88,0,7144,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,343,-0.97,0.75,12,0.16,-848.00,1087.00,1547,20240308,-46.99,689,20241209,19.01,1127,-27.24,20250106,809,1.36,20250203,1547,-46.99,20240308,689,19.01,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,-6,5,-0.73,49809027,60507,34.81,820,837,819,1073,579,826,823.19,0.88,0,7298,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,343,-0.97,0.75,12,0.14,-848.00,1087.00,1547,20240308,-46.99,689,20241209,19.01,1127,-27.24,20250106,809,1.36,20250203,1547,-46.99,20240308,689,19.01,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,130719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,-3,5,-0.36,39871493,48392,27.84,820,837,820,1073,579,826,823.93,0.88,0,6649,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,345,-0.97,0.76,12,0.12,-848.00,1087.00,1547,20240308,-46.80,689,20241209,19.45,1127,-26.97,20250106,809,1.73,20250203,1547,-46.80,20240308,689,19.45,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,120718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-2,5,-0.24,36128597,43846,25.22,820,837,820,1073,579,826,823.99,0.88,0,6423,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,345,-0.97,0.76,12,0.10,-848.00,1087.00,1547,20240308,-46.74,689,20241209,19.59,1127,-26.89,20250106,809,1.85,20250203,1547,-46.74,20240308,689,19.59,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,3,2,0.36,28414037,34495,19.84,820,837,820,1073,579,826,823.71,0.88,0,5535,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,347,-0.98,0.76,12,0.08,-848.00,1087.00,1547,20240308,-46.41,689,20241209,20.32,1127,-26.44,20250106,809,2.47,20250203,1547,-46.41,20240308,689,20.32,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,5,2,0.61,24829925,30174,17.36,820,837,820,1073,579,826,822.89,0.88,0,5860,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,348,-0.98,0.76,12,0.07,-848.00,1087.00,1547,20240308,-46.28,689,20241209,20.61,1127,-26.26,20250106,809,2.72,20250203,1547,-46.28,20240308,689,20.61,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250219,090720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,-6,5,-0.73,10497640,12802,7.36,820,820,820,1073,579,826,820.00,0.88,0,371,862,843,829,810,796,837,804,209,247,500,570,1,1,41875293,343,-0.97,0.75,12,0.03,-848.00,1087.00,1547,20240308,-46.99,689,20241209,19.01,1127,-27.24,20250106,809,1.36,20250203,1547,-46.99,20240308,689,19.01,20241209,1.09,N,090150,500,209 억,,367159,N,N,0,N,00,N
20250218,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-12,5,-1.43,143487054,173833,195.36,838,848,815,1089,587,838,825.43,0.86,0,5629,872,854,846,828,820,851,825,209,251,500,580,1,1,41875293,346,-0.97,0.76,12,0.42,-848.00,1087.00,1547,20240308,-46.61,689,20241209,19.88,1127,-26.71,20250106,809,2.10,20250203,1547,-46.61,20240308,689,19.88,20241209,1.12,N,090150,500,209 억,,361530,N,N,0,N,00,N
20250218,150718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-11,5,-1.31,138424949,167716,188.49,838,848,815,1089,587,838,825.35,0.86,0,10589,872,854,846,828,820,851,825,209,251,500,580,1,1,41875293,346,-0.98,0.76,12,0.40,-848.00,1087.00,1547,20240308,-46.54,689,20241209,20.03,1127,-26.62,20250106,809,2.22,20250203,1547,-46.54,20240308,689,20.03,20241209,1.12,N,090150,500,209 억,,361530,N,N,0,N,00,N
20250218,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,-8,5,-0.95,124617731,150928,169.62,838,848,815,1089,587,838,825.68,0.86,0,5935,872,854,846,828,820,851,825,209,251,500,580,1,1,41875293,348,-0.98,0.76,12,0.36,-848.00,1087.00,1547,20240308,-46.35,689,20241209,20.46,1127,-26.35,20250106,809,2.60,20250203,1547,-46.35,20240308,689,20.46,20241209,1.12,N,090150,500,209 억,,361530,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 160719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 -7 5 -0.85 58647672 71287 41.01 820 837 819 1073 579 826 822.70 0.88 0 6326 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 343 -0.97 0.75 12 0.17 -848.00 1087.00 1547 20240308 -47.06 689 20241209 18.87 1127 -27.33 20250106 809 1.24 20250203 1547 -47.06 20240308 689 18.87 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
3 20250219 150721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 -6 5 -0.73 53533262 65047 37.42 820 837 819 1073 579 826 822.99 0.88 0 7144 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 343 -0.97 0.75 12 0.16 -848.00 1087.00 1547 20240308 -46.99 689 20241209 19.01 1127 -27.24 20250106 809 1.36 20250203 1547 -46.99 20240308 689 19.01 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
4 20250219 140717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 -6 5 -0.73 49809027 60507 34.81 820 837 819 1073 579 826 823.19 0.88 0 7298 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 343 -0.97 0.75 12 0.14 -848.00 1087.00 1547 20240308 -46.99 689 20241209 19.01 1127 -27.24 20250106 809 1.36 20250203 1547 -46.99 20240308 689 19.01 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
5 20250219 130719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 -3 5 -0.36 39871493 48392 27.84 820 837 820 1073 579 826 823.93 0.88 0 6649 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 345 -0.97 0.76 12 0.12 -848.00 1087.00 1547 20240308 -46.80 689 20241209 19.45 1127 -26.97 20250106 809 1.73 20250203 1547 -46.80 20240308 689 19.45 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
6 20250219 120718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 -2 5 -0.24 36128597 43846 25.22 820 837 820 1073 579 826 823.99 0.88 0 6423 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 345 -0.97 0.76 12 0.10 -848.00 1087.00 1547 20240308 -46.74 689 20241209 19.59 1127 -26.89 20250106 809 1.85 20250203 1547 -46.74 20240308 689 19.59 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
7 20250219 110719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 3 2 0.36 28414037 34495 19.84 820 837 820 1073 579 826 823.71 0.88 0 5535 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 347 -0.98 0.76 12 0.08 -848.00 1087.00 1547 20240308 -46.41 689 20241209 20.32 1127 -26.44 20250106 809 2.47 20250203 1547 -46.41 20240308 689 20.32 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
8 20250219 100718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 831 5 2 0.61 24829925 30174 17.36 820 837 820 1073 579 826 822.89 0.88 0 5860 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 348 -0.98 0.76 12 0.07 -848.00 1087.00 1547 20240308 -46.28 689 20241209 20.61 1127 -26.26 20250106 809 2.72 20250203 1547 -46.28 20240308 689 20.61 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
9 20250219 090720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 -6 5 -0.73 10497640 12802 7.36 820 820 820 1073 579 826 820.00 0.88 0 371 862 843 829 810 796 837 804 209 247 500 570 1 1 41875293 343 -0.97 0.75 12 0.03 -848.00 1087.00 1547 20240308 -46.99 689 20241209 19.01 1127 -27.24 20250106 809 1.36 20250203 1547 -46.99 20240308 689 19.01 20241209 1.09 N 090150 500 209 억 367159 N N 0 N 00 N
10 20250218 160717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -12 5 -1.43 143487054 173833 195.36 838 848 815 1089 587 838 825.43 0.86 0 5629 872 854 846 828 820 851 825 209 251 500 580 1 1 41875293 346 -0.97 0.76 12 0.42 -848.00 1087.00 1547 20240308 -46.61 689 20241209 19.88 1127 -26.71 20250106 809 2.10 20250203 1547 -46.61 20240308 689 19.88 20241209 1.12 N 090150 500 209 억 361530 N N 0 N 00 N
11 20250218 150718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -11 5 -1.31 138424949 167716 188.49 838 848 815 1089 587 838 825.35 0.86 0 10589 872 854 846 828 820 851 825 209 251 500 580 1 1 41875293 346 -0.98 0.76 12 0.40 -848.00 1087.00 1547 20240308 -46.54 689 20241209 20.03 1127 -26.62 20250106 809 2.22 20250203 1547 -46.54 20240308 689 20.03 20241209 1.12 N 090150 500 209 억 361530 N N 0 N 00 N
12 20250218 140718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 -8 5 -0.95 124617731 150928 169.62 838 848 815 1089 587 838 825.68 0.86 0 5935 872 854 846 828 820 851 825 209 251 500 580 1 1 41875293 348 -0.98 0.76 12 0.36 -848.00 1087.00 1547 20240308 -46.35 689 20241209 20.46 1127 -26.35 20250106 809 2.60 20250203 1547 -46.35 20240308 689 20.46 20241209 1.12 N 090150 500 209 억 361530 N N 0 N 00 N