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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,-22,5,-2.11,86832223,85311,126.18,1032,1049,1002,1353,729,1041,1017.83,3.80,0,4243,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,319,-10.96,0.63,12,0.27,-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
20250218,120711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-21,5,-2.02,86397664,84885,125.55,1032,1049,1002,1353,729,1041,1017.82,3.80,0,4568,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,320,-10.97,0.63,12,0.27,-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
20250218,110710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1022,-19,5,-1.83,78704800,77320,114.36,1032,1049,1002,1353,729,1041,1017.91,3.80,0,4717,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,320,-10.99,0.63,12,0.25,-93.00,1625.00,2215,20240717,-53.86,829,20241210,23.28,1213,-15.75,20250120,1001,2.10,20250205,2215,-53.86,20240717,829,23.28,20241210,1.10,N,088290,500,156 억,,1191974,N,N,0,N,00,N
20250218,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1027,-14,5,-1.34,71941230,70629,104.47,1032,1049,1002,1353,729,1041,1018.58,3.80,0,5262,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,322,-11.04,0.63,12,0.23,-93.00,1625.00,2215,20240717,-53.63,829,20241210,23.88,1213,-15.33,20250120,1001,2.60,20250205,2215,-53.63,20240717,829,23.88,20241210,1.10,N,088290,500,156 억,,1191974,N,N,0,N,00,N
20250218,090711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1048,7,2,0.67,3057115,2947,4.36,1032,1049,1032,1353,729,1041,1037.37,3.80,0,849,1125,1083,1062,1020,999,1072,1009,157,312,500,700,1,1,31331669,328,-11.27,0.64,12,0.01,-93.00,1625.00,2215,20240717,-52.69,829,20241210,26.42,1213,-13.60,20250120,1001,4.70,20250205,2215,-52.69,20240717,829,26.42,20241210,1.10,N,088290,500,156 억,,1191974,N,N,0,N,00,N
20250217,160709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,-37,5,-3.43,71598430,67610,105.53,1062,1104,1041,1401,755,1078,1058.99,3.80,0,1350,1158,1117,1084,1043,1010,1138,1064,157,323,500,730,1,1,31331669,326,-11.19,0.64,12,0.22,-93.00,1625.00,2215,20240717,-53.00,829,20241210,25.57,1213,-14.18,20250120,1001,4.00,20250205,2215,-53.00,20240717,829,25.57,20241210,1.13,N,088290,500,156 억,,1190624,N,N,0,N,00,N
20250217,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1048,-30,5,-2.78,63072300,59429,92.76,1062,1104,1042,1401,755,1078,1061.31,3.80,0,3205,1158,1117,1084,1043,1010,1138,1064,157,323,500,730,1,1,31331669,328,-11.27,0.64,12,0.19,-93.00,1625.00,2215,20240717,-52.69,829,20241210,26.42,1213,-13.60,20250120,1001,4.70,20250205,2215,-52.69,20240717,829,26.42,20241210,1.13,N,088290,500,156 억,,1190624,N,N,0,N,00,N
20250217,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1052,-26,5,-2.41,57917680,54506,85.07,1062,1104,1042,1401,755,1078,1062.59,3.80,0,4392,1158,1117,1084,1043,1010,1138,1064,157,323,500,730,1,1,31331669,330,-11.31,0.65,12,0.17,-93.00,1625.00,2215,20240717,-52.51,829,20241210,26.90,1213,-13.27,20250120,1001,5.09,20250205,2215,-52.51,20240717,829,26.90,20241210,1.13,N,088290,500,156 억,,1190624,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 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
3 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
4 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
5 20250218 130709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1019 -22 5 -2.11 86832223 85311 126.18 1032 1049 1002 1353 729 1041 1017.83 3.80 0 4243 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 319 -10.96 0.63 12 0.27 -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
6 20250218 120711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1020 -21 5 -2.02 86397664 84885 125.55 1032 1049 1002 1353 729 1041 1017.82 3.80 0 4568 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 320 -10.97 0.63 12 0.27 -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
7 20250218 110710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1022 -19 5 -1.83 78704800 77320 114.36 1032 1049 1002 1353 729 1041 1017.91 3.80 0 4717 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 320 -10.99 0.63 12 0.25 -93.00 1625.00 2215 20240717 -53.86 829 20241210 23.28 1213 -15.75 20250120 1001 2.10 20250205 2215 -53.86 20240717 829 23.28 20241210 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N
8 20250218 100709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1027 -14 5 -1.34 71941230 70629 104.47 1032 1049 1002 1353 729 1041 1018.58 3.80 0 5262 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 322 -11.04 0.63 12 0.23 -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 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N
9 20250218 090711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1048 7 2 0.67 3057115 2947 4.36 1032 1049 1032 1353 729 1041 1037.37 3.80 0 849 1125 1083 1062 1020 999 1072 1009 157 312 500 700 1 1 31331669 328 -11.27 0.64 12 0.01 -93.00 1625.00 2215 20240717 -52.69 829 20241210 26.42 1213 -13.60 20250120 1001 4.70 20250205 2215 -52.69 20240717 829 26.42 20241210 1.10 N 088290 500 156 억 1191974 N N 0 N 00 N
10 20250217 160709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1041 -37 5 -3.43 71598430 67610 105.53 1062 1104 1041 1401 755 1078 1058.99 3.80 0 1350 1158 1117 1084 1043 1010 1138 1064 157 323 500 730 1 1 31331669 326 -11.19 0.64 12 0.22 -93.00 1625.00 2215 20240717 -53.00 829 20241210 25.57 1213 -14.18 20250120 1001 4.00 20250205 2215 -53.00 20240717 829 25.57 20241210 1.13 N 088290 500 156 억 1190624 N N 0 N 00 N
11 20250217 150708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1048 -30 5 -2.78 63072300 59429 92.76 1062 1104 1042 1401 755 1078 1061.31 3.80 0 3205 1158 1117 1084 1043 1010 1138 1064 157 323 500 730 1 1 31331669 328 -11.27 0.64 12 0.19 -93.00 1625.00 2215 20240717 -52.69 829 20241210 26.42 1213 -13.60 20250120 1001 4.70 20250205 2215 -52.69 20240717 829 26.42 20241210 1.13 N 088290 500 156 억 1190624 N N 0 N 00 N
12 20250217 140708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1052 -26 5 -2.41 57917680 54506 85.07 1062 1104 1042 1401 755 1078 1062.59 3.80 0 4392 1158 1117 1084 1043 1010 1138 1064 157 323 500 730 1 1 31331669 330 -11.31 0.65 12 0.17 -93.00 1625.00 2215 20240717 -52.51 829 20241210 26.90 1213 -13.27 20250120 1001 5.09 20250205 2215 -52.51 20240717 829 26.90 20241210 1.13 N 088290 500 156 억 1190624 N N 0 N 00 N