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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051490/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
20250221,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-30,5,-0.76,224355950,56877,29.67,4010,4010,3920,5140,2775,3960,3944.59,1.42,0,9255,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,558,6.32,0.55,12,0.40,622.00,7105.00,6770,20240215,-41.95,3300,20241209,19.09,4275,-8.07,20250219,3605,9.02,20250203,6270,-37.32,20240221,3300,19.09,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,150535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-15,5,-0.38,199289900,50520,26.35,4010,4010,3920,5140,2775,3960,3944.77,1.42,0,9688,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,560,6.34,0.56,12,0.36,622.00,7105.00,6770,20240215,-41.73,3300,20241209,19.55,4275,-7.72,20250219,3605,9.43,20250203,6270,-37.08,20240221,3300,19.55,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,140534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-5,5,-0.13,124971750,31620,16.49,4010,4010,3925,5140,2775,3960,3952.30,1.42,0,1025,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,562,6.36,0.56,12,0.22,622.00,7105.00,6770,20240215,-41.58,3300,20241209,19.85,4275,-7.49,20250219,3605,9.71,20250203,6270,-36.92,20240221,3300,19.85,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,130533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-20,5,-0.51,118591310,30004,15.65,4010,4010,3925,5140,2775,3960,3952.51,1.42,0,1293,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,559,6.33,0.55,12,0.21,622.00,7105.00,6770,20240215,-41.80,3300,20241209,19.39,4275,-7.84,20250219,3605,9.29,20250203,6270,-37.16,20240221,3300,19.39,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,120534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,0,3,0.00,96496160,24403,12.73,4010,4010,3925,5140,2775,3960,3954.27,1.42,0,1079,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,562,6.37,0.56,12,0.17,622.00,7105.00,6770,20240215,-41.51,3300,20241209,20.00,4275,-7.37,20250219,3605,9.85,20250203,6270,-36.84,20240221,3300,20.00,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,110532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-20,5,-0.51,85527250,21627,11.28,4010,4010,3925,5140,2775,3960,3954.65,1.42,0,1613,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,559,6.33,0.55,12,0.15,622.00,7105.00,6770,20240215,-41.80,3300,20241209,19.39,4275,-7.84,20250219,3605,9.29,20250203,6270,-37.16,20240221,3300,19.39,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,100532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-5,5,-0.13,70747660,17888,9.33,4010,4010,3925,5140,2775,3960,3955.03,1.42,0,1323,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,562,6.36,0.56,12,0.13,622.00,7105.00,6770,20240215,-41.58,3300,20241209,19.85,4275,-7.49,20250219,3605,9.71,20250203,6270,-36.92,20240221,3300,19.85,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250221,090534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,5,2,0.13,9313560,2343,1.22,4010,4010,3960,5140,2775,3960,3975.12,1.42,0,-364,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,563,6.37,0.56,12,0.02,622.00,7105.00,6770,20240215,-41.43,3300,20241209,20.15,4275,-7.25,20250219,3605,9.99,20250203,6270,-36.76,20240221,3300,20.15,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N
20250220,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-55,5,-1.37,763999540,191169,10.78,4040,4085,3915,5210,2815,4015,3996.48,1.36,0,9029,4555,4285,4005,3735,3455,4420,3870,72,1195,500,2890,5,1,14200000,562,6.37,0.56,12,1.35,622.00,7105.00,6770,20240215,-41.51,3300,20241209,20.00,4275,-7.37,20250219,3605,9.85,20250203,6270,-36.84,20240221,3300,20.00,20241209,1.76,N,051490,500,72 억,,192661,N,N,0,N,00,N
20250220,150531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-35,5,-0.87,741820065,185571,10.46,4040,4085,3915,5210,2815,4015,3997.45,1.36,0,10074,4555,4285,4005,3735,3455,4420,3870,72,1195,500,2890,5,1,14200000,565,6.40,0.56,12,1.31,622.00,7105.00,6770,20240215,-41.21,3300,20241209,20.61,4275,-6.90,20250219,3605,10.40,20250203,6270,-36.52,20240221,3300,20.61,20241209,1.76,N,051490,500,72 억,,192661,N,N,0,N,00,N
20250220,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-25,5,-0.62,672640630,168004,9.47,4040,4085,3915,5210,2815,4015,4003.68,1.36,0,5328,4555,4285,4005,3735,3455,4420,3870,72,1195,500,2890,5,1,14200000,567,6.41,0.56,12,1.18,622.00,7105.00,6770,20240215,-41.06,3300,20241209,20.91,4275,-6.67,20250219,3605,10.68,20250203,6270,-36.36,20240221,3300,20.91,20241209,1.76,N,051490,500,72 억,,192661,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 20250221 160532 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 -30 5 -0.76 224355950 56877 29.67 4010 4010 3920 5140 2775 3960 3944.59 1.42 0 9255 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 558 6.32 0.55 12 0.40 622.00 7105.00 6770 20240215 -41.95 3300 20241209 19.09 4275 -8.07 20250219 3605 9.02 20250203 6270 -37.32 20240221 3300 19.09 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
3 20250221 150535 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -15 5 -0.38 199289900 50520 26.35 4010 4010 3920 5140 2775 3960 3944.77 1.42 0 9688 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 560 6.34 0.56 12 0.36 622.00 7105.00 6770 20240215 -41.73 3300 20241209 19.55 4275 -7.72 20250219 3605 9.43 20250203 6270 -37.08 20240221 3300 19.55 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
4 20250221 140534 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -5 5 -0.13 124971750 31620 16.49 4010 4010 3925 5140 2775 3960 3952.30 1.42 0 1025 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 562 6.36 0.56 12 0.22 622.00 7105.00 6770 20240215 -41.58 3300 20241209 19.85 4275 -7.49 20250219 3605 9.71 20250203 6270 -36.92 20240221 3300 19.85 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
5 20250221 130533 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -20 5 -0.51 118591310 30004 15.65 4010 4010 3925 5140 2775 3960 3952.51 1.42 0 1293 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 559 6.33 0.55 12 0.21 622.00 7105.00 6770 20240215 -41.80 3300 20241209 19.39 4275 -7.84 20250219 3605 9.29 20250203 6270 -37.16 20240221 3300 19.39 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
6 20250221 120534 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 0 3 0.00 96496160 24403 12.73 4010 4010 3925 5140 2775 3960 3954.27 1.42 0 1079 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 562 6.37 0.56 12 0.17 622.00 7105.00 6770 20240215 -41.51 3300 20241209 20.00 4275 -7.37 20250219 3605 9.85 20250203 6270 -36.84 20240221 3300 20.00 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
7 20250221 110532 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -20 5 -0.51 85527250 21627 11.28 4010 4010 3925 5140 2775 3960 3954.65 1.42 0 1613 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 559 6.33 0.55 12 0.15 622.00 7105.00 6770 20240215 -41.80 3300 20241209 19.39 4275 -7.84 20250219 3605 9.29 20250203 6270 -37.16 20240221 3300 19.39 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
8 20250221 100532 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -5 5 -0.13 70747660 17888 9.33 4010 4010 3925 5140 2775 3960 3955.03 1.42 0 1323 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 562 6.36 0.56 12 0.13 622.00 7105.00 6770 20240215 -41.58 3300 20241209 19.85 4275 -7.49 20250219 3605 9.71 20250203 6270 -36.92 20240221 3300 19.85 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
9 20250221 090534 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 5 2 0.13 9313560 2343 1.22 4010 4010 3960 5140 2775 3960 3975.12 1.42 0 -364 4156 4057 3986 3887 3816 4022 3852 72 1180 500 2850 5 1 14200000 563 6.37 0.56 12 0.02 622.00 7105.00 6770 20240215 -41.43 3300 20241209 20.15 4275 -7.25 20250219 3605 9.99 20250203 6270 -36.76 20240221 3300 20.15 20241209 1.76 N 051490 500 72 억 201210 N N 0 N 00 N
10 20250220 160530 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 -55 5 -1.37 763999540 191169 10.78 4040 4085 3915 5210 2815 4015 3996.48 1.36 0 9029 4555 4285 4005 3735 3455 4420 3870 72 1195 500 2890 5 1 14200000 562 6.37 0.56 12 1.35 622.00 7105.00 6770 20240215 -41.51 3300 20241209 20.00 4275 -7.37 20250219 3605 9.85 20250203 6270 -36.84 20240221 3300 20.00 20241209 1.76 N 051490 500 72 억 192661 N N 0 N 00 N
11 20250220 150531 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -35 5 -0.87 741820065 185571 10.46 4040 4085 3915 5210 2815 4015 3997.45 1.36 0 10074 4555 4285 4005 3735 3455 4420 3870 72 1195 500 2890 5 1 14200000 565 6.40 0.56 12 1.31 622.00 7105.00 6770 20240215 -41.21 3300 20241209 20.61 4275 -6.90 20250219 3605 10.40 20250203 6270 -36.52 20240221 3300 20.61 20241209 1.76 N 051490 500 72 억 192661 N N 0 N 00 N
12 20250220 140532 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 -25 5 -0.62 672640630 168004 9.47 4040 4085 3915 5210 2815 4015 4003.68 1.36 0 5328 4555 4285 4005 3735 3455 4420 3870 72 1195 500 2890 5 1 14200000 567 6.41 0.56 12 1.18 622.00 7105.00 6770 20240215 -41.06 3300 20241209 20.91 4275 -6.67 20250219 3605 10.68 20250203 6270 -36.36 20240221 3300 20.91 20241209 1.76 N 051490 500 72 억 192661 N N 0 N 00 N