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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,-190,5,-2.10,58427080,6593,125.15,9050,9050,8800,11750,6330,9040,8861.99,0.48,0,-648,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,831,-6.01,0.43,12,0.07,-1473.00,20528.00,26050,20240312,-66.03,6510,20241210,35.94,10000,-11.50,20250116,7640,15.84,20250102,26050,-66.03,20240312,6510,35.94,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8840,-200,5,-2.21,54253350,6120,116.17,9050,9050,8800,11750,6330,9040,8864.93,0.48,0,-529,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,830,-6.00,0.43,12,0.07,-1473.00,20528.00,26050,20240312,-66.07,6510,20241210,35.79,10000,-11.60,20250116,7640,15.71,20250102,26050,-66.07,20240312,6510,35.79,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,-230,5,-2.54,40850820,4598,87.28,9050,9050,8810,11750,6330,9040,8884.48,0.48,0,-585,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,827,-5.98,0.43,12,0.05,-1473.00,20528.00,26050,20240312,-66.18,6510,20241210,35.33,10000,-11.90,20250116,7640,15.31,20250102,26050,-66.18,20240312,6510,35.33,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-140,5,-1.55,19547700,2194,41.65,9050,9050,8860,11750,6330,9040,8909.62,0.48,0,-267,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,835,-6.04,0.43,12,0.02,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,120654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-140,5,-1.55,17101810,1919,36.43,9050,9050,8860,11750,6330,9040,8911.83,0.48,0,-256,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,835,-6.04,0.43,12,0.02,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,110652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-140,5,-1.55,8580430,962,18.26,9050,9050,8860,11750,6330,9040,8919.37,0.48,0,-191,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,835,-6.04,0.43,12,0.01,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,-90,5,-1.00,3758870,420,7.97,9050,9050,8900,11750,6330,9040,8949.69,0.48,0,-145,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,840,-6.08,0.44,12,0.00,-1473.00,20528.00,26050,20240312,-65.64,6510,20241210,37.48,10000,-10.50,20250116,7640,17.15,20250102,26050,-65.64,20240312,6510,37.48,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250212,090657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-140,5,-1.55,925830,103,1.96,9050,9050,8900,11750,6330,9040,8988.64,0.48,0,-59,9346,9192,9046,8892,8746,9120,8820,47,2710,500,6140,10,1,9385844,835,-6.04,0.43,12,0.00,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.27,N,088390,500,46 억,,44637,N,N,0,N,00,N
20250211,160655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-60,5,-0.66,46415630,5152,39.34,9140,9200,8900,11830,6370,9100,9009.24,0.48,0,-467,9393,9246,8973,8826,8553,9320,8900,47,2730,500,6180,10,1,9385844,848,-6.14,0.44,12,0.05,-1473.00,20528.00,26050,20240312,-65.30,6510,20241210,38.86,10000,-9.60,20250116,7640,18.32,20250102,26050,-65.30,20240312,6510,38.86,20241210,2.23,N,088390,500,46 억,,45104,N,N,0,N,00,N
20250211,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-60,5,-0.66,45184990,5016,38.30,9140,9200,8900,11830,6370,9100,9008.17,0.48,0,-426,9393,9246,8973,8826,8553,9320,8900,47,2730,500,6180,10,1,9385844,848,-6.14,0.44,12,0.05,-1473.00,20528.00,26050,20240312,-65.30,6510,20241210,38.86,10000,-9.60,20250116,7640,18.32,20250102,26050,-65.30,20240312,6510,38.86,20241210,2.23,N,088390,500,46 억,,45104,N,N,0,N,00,N
20250211,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,-50,5,-0.55,37931270,4214,32.18,9140,9200,8900,11830,6370,9100,9001.25,0.48,0,-403,9393,9246,8973,8826,8553,9320,8900,47,2730,500,6180,10,1,9385844,849,-6.14,0.44,12,0.04,-1473.00,20528.00,26050,20240312,-65.26,6510,20241210,39.02,10000,-9.50,20250116,7640,18.46,20250102,26050,-65.26,20240312,6510,39.02,20241210,2.23,N,088390,500,46 억,,45104,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 20250212 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8850 -190 5 -2.10 58427080 6593 125.15 9050 9050 8800 11750 6330 9040 8861.99 0.48 0 -648 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 831 -6.01 0.43 12 0.07 -1473.00 20528.00 26050 20240312 -66.03 6510 20241210 35.94 10000 -11.50 20250116 7640 15.84 20250102 26050 -66.03 20240312 6510 35.94 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
3 20250212 150654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8840 -200 5 -2.21 54253350 6120 116.17 9050 9050 8800 11750 6330 9040 8864.93 0.48 0 -529 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 830 -6.00 0.43 12 0.07 -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 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
4 20250212 140655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 -230 5 -2.54 40850820 4598 87.28 9050 9050 8810 11750 6330 9040 8884.48 0.48 0 -585 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 827 -5.98 0.43 12 0.05 -1473.00 20528.00 26050 20240312 -66.18 6510 20241210 35.33 10000 -11.90 20250116 7640 15.31 20250102 26050 -66.18 20240312 6510 35.33 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
5 20250212 130656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8900 -140 5 -1.55 19547700 2194 41.65 9050 9050 8860 11750 6330 9040 8909.62 0.48 0 -267 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 835 -6.04 0.43 12 0.02 -1473.00 20528.00 26050 20240312 -65.83 6510 20241210 36.71 10000 -11.00 20250116 7640 16.49 20250102 26050 -65.83 20240312 6510 36.71 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
6 20250212 120654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8900 -140 5 -1.55 17101810 1919 36.43 9050 9050 8860 11750 6330 9040 8911.83 0.48 0 -256 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 835 -6.04 0.43 12 0.02 -1473.00 20528.00 26050 20240312 -65.83 6510 20241210 36.71 10000 -11.00 20250116 7640 16.49 20250102 26050 -65.83 20240312 6510 36.71 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
7 20250212 110652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8900 -140 5 -1.55 8580430 962 18.26 9050 9050 8860 11750 6330 9040 8919.37 0.48 0 -191 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 835 -6.04 0.43 12 0.01 -1473.00 20528.00 26050 20240312 -65.83 6510 20241210 36.71 10000 -11.00 20250116 7640 16.49 20250102 26050 -65.83 20240312 6510 36.71 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
8 20250212 100651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8950 -90 5 -1.00 3758870 420 7.97 9050 9050 8900 11750 6330 9040 8949.69 0.48 0 -145 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 840 -6.08 0.44 12 0.00 -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 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
9 20250212 090657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8900 -140 5 -1.55 925830 103 1.96 9050 9050 8900 11750 6330 9040 8988.64 0.48 0 -59 9346 9192 9046 8892 8746 9120 8820 47 2710 500 6140 10 1 9385844 835 -6.04 0.43 12 0.00 -1473.00 20528.00 26050 20240312 -65.83 6510 20241210 36.71 10000 -11.00 20250116 7640 16.49 20250102 26050 -65.83 20240312 6510 36.71 20241210 2.27 N 088390 500 46 억 44637 N N 0 N 00 N
10 20250211 160655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -60 5 -0.66 46415630 5152 39.34 9140 9200 8900 11830 6370 9100 9009.24 0.48 0 -467 9393 9246 8973 8826 8553 9320 8900 47 2730 500 6180 10 1 9385844 848 -6.14 0.44 12 0.05 -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 2.23 N 088390 500 46 억 45104 N N 0 N 00 N
11 20250211 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -60 5 -0.66 45184990 5016 38.30 9140 9200 8900 11830 6370 9100 9008.17 0.48 0 -426 9393 9246 8973 8826 8553 9320 8900 47 2730 500 6180 10 1 9385844 848 -6.14 0.44 12 0.05 -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 2.23 N 088390 500 46 억 45104 N N 0 N 00 N
12 20250211 140656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 -50 5 -0.55 37931270 4214 32.18 9140 9200 8900 11830 6370 9100 9001.25 0.48 0 -403 9393 9246 8973 8826 8553 9320 8900 47 2730 500 6180 10 1 9385844 849 -6.14 0.44 12 0.04 -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 2.23 N 088390 500 46 억 45104 N N 0 N 00 N