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
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
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
20250218,130716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,1350,2,4.91,10157739100,356829,327.87,27700,29350,27450,35750,19250,27500,28466.69,1.63,0,29422,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2813,406.34,3.13,12,3.66,71.00,9226.00,39500,20240227,-26.96,17880,20241210,61.35,31500,-8.41,20250121,23650,21.99,20250102,39500,-26.96,20240227,17880,61.35,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250218,120718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,1300,2,4.73,8334962900,293946,270.09,27700,29100,27450,35750,19250,27500,28355.42,1.63,0,15487,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2808,405.63,3.12,12,3.01,71.00,9226.00,39500,20240227,-27.09,17880,20241210,61.07,31500,-8.57,20250121,23650,21.78,20250102,39500,-27.09,20240227,17880,61.07,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250218,110717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28750,1250,2,4.55,6963307000,246396,226.40,27700,29100,27450,35750,19250,27500,28260.64,1.63,0,1830,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2803,404.93,3.12,12,2.53,71.00,9226.00,39500,20240227,-27.22,17880,20241210,60.79,31500,-8.73,20250121,23650,21.56,20250102,39500,-27.22,20240227,17880,60.79,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250218,100716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28050,550,2,2.00,3809835150,135996,124.96,27700,28500,27450,35750,19250,27500,28014.32,1.63,0,-475,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2735,395.07,3.04,12,1.39,71.00,9226.00,39500,20240227,-28.99,17880,20241210,56.88,31500,-10.95,20250121,23650,18.60,20250102,39500,-28.99,20240227,17880,56.88,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250218,090718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27800,300,2,1.09,406759550,14649,13.46,27700,27950,27600,35750,19250,27500,27767.07,1.63,0,976,28033,27766,27283,27016,26533,27900,27150,49,8250,500,20350,50,1,9750000,2711,391.55,3.01,12,0.15,71.00,9226.00,39500,20240227,-29.62,17880,20241210,55.48,31500,-11.75,20250121,23650,17.55,20250102,39500,-29.62,20240227,17880,55.48,20241210,3.77,N,090360,500,48 억,,159097,N,N,122,N,00,N
20250217,160716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,150,2,0.55,2840617600,104336,68.00,27400,27550,26800,35550,19150,27350,27225.06,1.48,0,15100,28416,27882,27516,26982,26616,27700,26800,49,8200,500,20230,50,1,9750000,2681,387.32,2.98,12,1.07,71.00,9226.00,39500,20240227,-30.38,17880,20241210,53.80,31500,-12.70,20250121,23650,16.28,20250102,39500,-30.38,20240227,17880,53.80,20241210,3.78,N,090360,500,48 억,,144058,N,N,122,N,00,N
20250217,150715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,150,2,0.55,2733065500,100424,65.45,27400,27550,26800,35550,19150,27350,27215.25,1.48,0,14749,28416,27882,27516,26982,26616,27700,26800,49,8200,500,20230,50,1,9750000,2681,387.32,2.98,12,1.03,71.00,9226.00,39500,20240227,-30.38,17880,20241210,53.80,31500,-12.70,20250121,23650,16.28,20250102,39500,-30.38,20240227,17880,53.80,20241210,3.78,N,090360,500,48 억,,144058,N,N,0,N,00,N
20250217,140715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,150,2,0.55,2573377500,94614,61.67,27400,27550,26800,35550,19150,27350,27198.68,1.48,0,14647,28416,27882,27516,26982,26616,27700,26800,49,8200,500,20230,50,1,9750000,2681,387.32,2.98,12,0.97,71.00,9226.00,39500,20240227,-30.38,17880,20241210,53.80,31500,-12.70,20250121,23650,16.28,20250102,39500,-30.38,20240227,17880,53.80,20241210,3.78,N,090360,500,48 억,,144058,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 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
3 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
4 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
5 20250218 130716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28850 1350 2 4.91 10157739100 356829 327.87 27700 29350 27450 35750 19250 27500 28466.69 1.63 0 29422 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2813 406.34 3.13 12 3.66 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 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
6 20250218 120718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28800 1300 2 4.73 8334962900 293946 270.09 27700 29100 27450 35750 19250 27500 28355.42 1.63 0 15487 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2808 405.63 3.12 12 3.01 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 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
7 20250218 110717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28750 1250 2 4.55 6963307000 246396 226.40 27700 29100 27450 35750 19250 27500 28260.64 1.63 0 1830 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2803 404.93 3.12 12 2.53 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 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
8 20250218 100716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28050 550 2 2.00 3809835150 135996 124.96 27700 28500 27450 35750 19250 27500 28014.32 1.63 0 -475 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2735 395.07 3.04 12 1.39 71.00 9226.00 39500 20240227 -28.99 17880 20241210 56.88 31500 -10.95 20250121 23650 18.60 20250102 39500 -28.99 20240227 17880 56.88 20241210 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
9 20250218 090718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27800 300 2 1.09 406759550 14649 13.46 27700 27950 27600 35750 19250 27500 27767.07 1.63 0 976 28033 27766 27283 27016 26533 27900 27150 49 8250 500 20350 50 1 9750000 2711 391.55 3.01 12 0.15 71.00 9226.00 39500 20240227 -29.62 17880 20241210 55.48 31500 -11.75 20250121 23650 17.55 20250102 39500 -29.62 20240227 17880 55.48 20241210 3.77 N 090360 500 48 억 159097 N N 122 N 00 N
10 20250217 160716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 150 2 0.55 2840617600 104336 68.00 27400 27550 26800 35550 19150 27350 27225.06 1.48 0 15100 28416 27882 27516 26982 26616 27700 26800 49 8200 500 20230 50 1 9750000 2681 387.32 2.98 12 1.07 71.00 9226.00 39500 20240227 -30.38 17880 20241210 53.80 31500 -12.70 20250121 23650 16.28 20250102 39500 -30.38 20240227 17880 53.80 20241210 3.78 N 090360 500 48 억 144058 N N 122 N 00 N
11 20250217 150715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 150 2 0.55 2733065500 100424 65.45 27400 27550 26800 35550 19150 27350 27215.25 1.48 0 14749 28416 27882 27516 26982 26616 27700 26800 49 8200 500 20230 50 1 9750000 2681 387.32 2.98 12 1.03 71.00 9226.00 39500 20240227 -30.38 17880 20241210 53.80 31500 -12.70 20250121 23650 16.28 20250102 39500 -30.38 20240227 17880 53.80 20241210 3.78 N 090360 500 48 억 144058 N N 0 N 00 N
12 20250217 140715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 150 2 0.55 2573377500 94614 61.67 27400 27550 26800 35550 19150 27350 27198.68 1.48 0 14647 28416 27882 27516 26982 26616 27700 26800 49 8200 500 20230 50 1 9750000 2681 387.32 2.98 12 0.97 71.00 9226.00 39500 20240227 -30.38 17880 20241210 53.80 31500 -12.70 20250121 23650 16.28 20250102 39500 -30.38 20240227 17880 53.80 20241210 3.78 N 090360 500 48 억 144058 N N 0 N 00 N