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
090360/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
20250219,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28600,-550,5,-1.89,4886310600,170285,36.99,29100,29150,28250,37850,20450,29150,28694.97,1.90,0,-17656,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2789,402.82,3.10,12,1.75,71.00,9226.00,39500,20240227,-27.59,17880,20241210,59.96,31500,-9.21,20250121,23650,20.93,20250102,39500,-27.59,20240227,17880,59.96,20241210,3.81,N,090360,500,48 억,,184844,N,N,848,N,00,N
20250219,150721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,-350,5,-1.20,4745776700,165379,35.92,29100,29150,28250,37850,20450,29150,28696.20,1.90,0,-16916,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2808,405.63,3.12,12,1.70,71.00,9226.00,39500,20240227,-27.09,17880,20241210,61.07,31500,-8.57,20250121,23650,21.78,20250102,39500,-27.09,20240227,17880,61.07,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28700,-450,5,-1.54,4295982100,149686,32.51,29100,29150,28250,37850,20450,29150,28699.77,1.90,0,-20136,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2798,404.23,3.11,12,1.54,71.00,9226.00,39500,20240227,-27.34,17880,20241210,60.51,31500,-8.89,20250121,23650,21.35,20250102,39500,-27.34,20240227,17880,60.51,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,130719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28750,-400,5,-1.37,4044286500,140899,30.60,29100,29150,28250,37850,20450,29150,28703.25,1.90,0,-18146,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2803,404.93,3.12,12,1.45,71.00,9226.00,39500,20240227,-27.22,17880,20241210,60.79,31500,-8.73,20250121,23650,21.56,20250102,39500,-27.22,20240227,17880,60.79,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,120719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28600,-550,5,-1.89,3707977250,129176,28.06,29100,29150,28250,37850,20450,29150,28704.63,1.90,0,-17484,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2789,402.82,3.10,12,1.32,71.00,9226.00,39500,20240227,-27.59,17880,20241210,59.96,31500,-9.21,20250121,23650,20.93,20250102,39500,-27.59,20240227,17880,59.96,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,110719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28500,-650,5,-2.23,3412620800,118837,25.81,29100,29150,28250,37850,20450,29150,28716.59,1.90,0,-13269,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2779,401.41,3.09,12,1.22,71.00,9226.00,39500,20240227,-27.85,17880,20241210,59.40,31500,-9.52,20250121,23650,20.51,20250102,39500,-27.85,20240227,17880,59.40,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,100719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28650,-500,5,-1.72,2505007150,86908,18.88,29100,29150,28500,37850,20450,29150,28823.43,1.90,0,-15769,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2793,403.52,3.11,12,0.89,71.00,9226.00,39500,20240227,-27.47,17880,20241210,60.23,31500,-9.05,20250121,23650,21.14,20250102,39500,-27.47,20240227,17880,60.23,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250219,090720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,-300,5,-1.03,843629300,29168,6.34,29100,29150,28700,37850,20450,29150,28922.63,1.90,0,-13236,30550,29850,28650,27950,26750,30200,28300,49,8700,500,21570,50,1,9750000,2813,406.34,3.13,12,0.30,71.00,9226.00,39500,20240227,-26.96,17880,20241210,61.35,31500,-8.41,20250121,23650,21.99,20250102,39500,-26.96,20240227,17880,61.35,20241210,3.81,N,090360,500,48 억,,184844,N,N,161,N,00,N
20250218,160717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29150,1650,2,6.00,12995433300,454952,418.02,27700,29350,27450,35750,19250,27500,28562.14,1.63,0,26171,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2842,410.56,3.16,12,4.67,71.00,9226.00,39500,20240227,-26.20,17880,20241210,63.03,31500,-7.46,20250121,23650,23.26,20250102,39500,-26.20,20240227,17880,63.03,20241210,3.77,N,090360,500,48 억,,159097,N,N,161,N,00,N
20250218,150719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28950,1450,2,5.27,12374380350,433595,398.40,27700,29350,27450,35750,19250,27500,28539.03,1.63,0,23656,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2823,407.75,3.14,12,4.45,71.00,9226.00,39500,20240227,-26.71,17880,20241210,61.91,31500,-8.10,20250121,23650,22.41,20250102,39500,-26.71,20240227,17880,61.91,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250218,140719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28650,1150,2,4.18,10780023350,378468,347.75,27700,29350,27450,35750,19250,27500,28483.32,1.63,0,30683,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2793,403.52,3.11,12,3.88,71.00,9226.00,39500,20240227,-27.47,17880,20241210,60.23,31500,-9.05,20250121,23650,21.14,20250102,39500,-27.47,20240227,17880,60.23,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,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 160720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28600 -550 5 -1.89 4886310600 170285 36.99 29100 29150 28250 37850 20450 29150 28694.97 1.90 0 -17656 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2789 402.82 3.10 12 1.75 71.00 9226.00 39500 20240227 -27.59 17880 20241210 59.96 31500 -9.21 20250121 23650 20.93 20250102 39500 -27.59 20240227 17880 59.96 20241210 3.81 N 090360 500 48 억 184844 N N 848 N 00 N
3 20250219 150721 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28800 -350 5 -1.20 4745776700 165379 35.92 29100 29150 28250 37850 20450 29150 28696.20 1.90 0 -16916 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2808 405.63 3.12 12 1.70 71.00 9226.00 39500 20240227 -27.09 17880 20241210 61.07 31500 -8.57 20250121 23650 21.78 20250102 39500 -27.09 20240227 17880 61.07 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
4 20250219 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28700 -450 5 -1.54 4295982100 149686 32.51 29100 29150 28250 37850 20450 29150 28699.77 1.90 0 -20136 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2798 404.23 3.11 12 1.54 71.00 9226.00 39500 20240227 -27.34 17880 20241210 60.51 31500 -8.89 20250121 23650 21.35 20250102 39500 -27.34 20240227 17880 60.51 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
5 20250219 130719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28750 -400 5 -1.37 4044286500 140899 30.60 29100 29150 28250 37850 20450 29150 28703.25 1.90 0 -18146 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2803 404.93 3.12 12 1.45 71.00 9226.00 39500 20240227 -27.22 17880 20241210 60.79 31500 -8.73 20250121 23650 21.56 20250102 39500 -27.22 20240227 17880 60.79 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
6 20250219 120719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28600 -550 5 -1.89 3707977250 129176 28.06 29100 29150 28250 37850 20450 29150 28704.63 1.90 0 -17484 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2789 402.82 3.10 12 1.32 71.00 9226.00 39500 20240227 -27.59 17880 20241210 59.96 31500 -9.21 20250121 23650 20.93 20250102 39500 -27.59 20240227 17880 59.96 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
7 20250219 110719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28500 -650 5 -2.23 3412620800 118837 25.81 29100 29150 28250 37850 20450 29150 28716.59 1.90 0 -13269 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2779 401.41 3.09 12 1.22 71.00 9226.00 39500 20240227 -27.85 17880 20241210 59.40 31500 -9.52 20250121 23650 20.51 20250102 39500 -27.85 20240227 17880 59.40 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
8 20250219 100719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28650 -500 5 -1.72 2505007150 86908 18.88 29100 29150 28500 37850 20450 29150 28823.43 1.90 0 -15769 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2793 403.52 3.11 12 0.89 71.00 9226.00 39500 20240227 -27.47 17880 20241210 60.23 31500 -9.05 20250121 23650 21.14 20250102 39500 -27.47 20240227 17880 60.23 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
9 20250219 090720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28850 -300 5 -1.03 843629300 29168 6.34 29100 29150 28700 37850 20450 29150 28922.63 1.90 0 -13236 30550 29850 28650 27950 26750 30200 28300 49 8700 500 21570 50 1 9750000 2813 406.34 3.13 12 0.30 71.00 9226.00 39500 20240227 -26.96 17880 20241210 61.35 31500 -8.41 20250121 23650 21.99 20250102 39500 -26.96 20240227 17880 61.35 20241210 3.81 N 090360 500 48 억 184844 N N 161 N 00 N
10 20250218 160717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29150 1650 2 6.00 12995433300 454952 418.02 27700 29350 27450 35750 19250 27500 28562.14 1.63 0 26171 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2842 410.56 3.16 12 4.67 71.00 9226.00 39500 20240227 -26.20 17880 20241210 63.03 31500 -7.46 20250121 23650 23.26 20250102 39500 -26.20 20240227 17880 63.03 20241210 3.77 N 090360 500 48 억 159097 N N 161 N 00 N
11 20250218 150719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28950 1450 2 5.27 12374380350 433595 398.40 27700 29350 27450 35750 19250 27500 28539.03 1.63 0 23656 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2823 407.75 3.14 12 4.45 71.00 9226.00 39500 20240227 -26.71 17880 20241210 61.91 31500 -8.10 20250121 23650 22.41 20250102 39500 -26.71 20240227 17880 61.91 20241210 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
12 20250218 140719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28650 1150 2 4.18 10780023350 378468 347.75 27700 29350 27450 35750 19250 27500 28483.32 1.63 0 30683 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2793 403.52 3.11 12 3.88 71.00 9226.00 39500 20240227 -27.47 17880 20241210 60.23 31500 -9.05 20250121 23650 21.14 20250102 39500 -27.47 20240227 17880 60.23 20241210 3.77 N 090360 500 48 억 159097 N N 122 N 00 N