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
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
20250219,160528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,310,2,8.37,7172550685,1768652,7792.45,3745,4275,3725,4815,2595,3705,4055.39,1.55,0,-27569,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,570,6.45,0.57,12,12.46,622.00,7105.00,6770,20240215,-40.69,3300,20241209,21.67,4275,-6.08,20250219,3605,11.37,20250203,6290,-36.17,20240219,3300,21.67,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,150530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,205,2,5.53,6976687780,1719385,7575.38,3745,4275,3725,4815,2595,3705,4057.66,1.55,0,-48496,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,555,6.29,0.55,12,12.11,622.00,7105.00,6770,20240215,-42.25,3300,20241209,18.48,4275,-8.54,20250219,3605,8.46,20250203,6290,-37.84,20240219,3300,18.48,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,205,2,5.53,6890677580,1697378,7478.42,3745,4275,3725,4815,2595,3705,4059.60,1.55,0,-51420,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,555,6.29,0.55,12,11.95,622.00,7105.00,6770,20240215,-42.25,3300,20241209,18.48,4275,-8.54,20250219,3605,8.46,20250203,6290,-37.84,20240219,3300,18.48,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,130528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,240,2,6.48,6729222305,1656023,7296.22,3745,4275,3725,4815,2595,3705,4063.48,1.55,0,-58490,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,560,6.34,0.56,12,11.66,622.00,7105.00,6770,20240215,-41.73,3300,20241209,19.55,4275,-7.72,20250219,3605,9.43,20250203,6290,-37.28,20240219,3300,19.55,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,120528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,195,2,5.26,6585548450,1619569,7135.61,3745,4275,3725,4815,2595,3705,4066.24,1.55,0,-59781,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,554,6.27,0.55,12,11.41,622.00,7105.00,6770,20240215,-42.39,3300,20241209,18.18,4275,-8.77,20250219,3605,8.18,20250203,6290,-38.00,20240219,3300,18.18,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,110529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,515,2,13.90,4156034125,1015799,4475.48,3745,4230,3725,4815,2595,3705,4091.39,1.55,0,-25801,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,599,6.78,0.59,12,7.15,622.00,7105.00,6770,20240215,-37.67,3300,20241209,27.88,4230,-0.24,20250219,3605,17.06,20250203,6290,-32.91,20240219,3300,27.88,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,100528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,105,2,2.83,58074715,15315,67.48,3745,3850,3725,4815,2595,3705,3792.02,1.55,0,-447,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,541,6.13,0.54,12,0.11,622.00,7105.00,6770,20240215,-43.72,3300,20241209,15.45,4020,-5.22,20250121,3605,5.69,20250203,6290,-39.43,20240219,3300,15.45,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250219,090530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,65,2,1.75,6136520,1631,7.19,3745,3780,3745,4815,2595,3705,3762.43,1.55,0,-269,3748,3726,3713,3691,3678,3720,3685,72,1110,500,2660,5,1,14200000,535,6.06,0.53,12,0.01,622.00,7105.00,6770,20240215,-44.31,3300,20241209,14.24,4020,-6.22,20250121,3605,4.58,20250203,6290,-40.06,20240219,3300,14.24,20241209,1.78,N,051490,500,72 억,,220326,N,N,0,N,00,N
20250218,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-10,5,-0.27,84489785,22696,127.74,3710,3735,3700,4825,2605,3715,3722.67,1.56,0,-739,3775,3745,3725,3695,3675,3760,3710,72,1110,500,2670,5,1,14200000,526,5.96,0.52,12,0.16,622.00,7105.00,6770,20240215,-45.27,3300,20241209,12.27,4020,-7.84,20250121,3605,2.77,20250203,6290,-41.10,20240219,3300,12.27,20241209,1.83,N,051490,500,72 억,,221065,N,N,0,N,00,N
20250218,150527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,82794800,22239,125.16,3710,3735,3700,4825,2605,3715,3722.96,1.56,0,-707,3775,3745,3725,3695,3675,3760,3710,72,1110,500,2670,5,1,14200000,528,5.97,0.52,12,0.16,622.00,7105.00,6770,20240215,-45.13,3300,20241209,12.58,4020,-7.59,20250121,3605,3.05,20250203,6290,-40.94,20240219,3300,12.58,20241209,1.83,N,051490,500,72 억,,221065,N,N,0,N,00,N
20250218,140528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,5,2,0.13,74988585,20136,113.33,3710,3735,3700,4825,2605,3715,3724.11,1.56,0,-855,3775,3745,3725,3695,3675,3760,3710,72,1110,500,2670,5,1,14200000,528,5.98,0.52,12,0.14,622.00,7105.00,6770,20240215,-45.05,3300,20241209,12.73,4020,-7.46,20250121,3605,3.19,20250203,6290,-40.86,20240219,3300,12.73,20241209,1.83,N,051490,500,72 억,,221065,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 20250219 160528 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 310 2 8.37 7172550685 1768652 7792.45 3745 4275 3725 4815 2595 3705 4055.39 1.55 0 -27569 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 570 6.45 0.57 12 12.46 622.00 7105.00 6770 20240215 -40.69 3300 20241209 21.67 4275 -6.08 20250219 3605 11.37 20250203 6290 -36.17 20240219 3300 21.67 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
3 20250219 150530 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 205 2 5.53 6976687780 1719385 7575.38 3745 4275 3725 4815 2595 3705 4057.66 1.55 0 -48496 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 555 6.29 0.55 12 12.11 622.00 7105.00 6770 20240215 -42.25 3300 20241209 18.48 4275 -8.54 20250219 3605 8.46 20250203 6290 -37.84 20240219 3300 18.48 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
4 20250219 140527 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 205 2 5.53 6890677580 1697378 7478.42 3745 4275 3725 4815 2595 3705 4059.60 1.55 0 -51420 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 555 6.29 0.55 12 11.95 622.00 7105.00 6770 20240215 -42.25 3300 20241209 18.48 4275 -8.54 20250219 3605 8.46 20250203 6290 -37.84 20240219 3300 18.48 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
5 20250219 130528 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 240 2 6.48 6729222305 1656023 7296.22 3745 4275 3725 4815 2595 3705 4063.48 1.55 0 -58490 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 560 6.34 0.56 12 11.66 622.00 7105.00 6770 20240215 -41.73 3300 20241209 19.55 4275 -7.72 20250219 3605 9.43 20250203 6290 -37.28 20240219 3300 19.55 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
6 20250219 120528 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 195 2 5.26 6585548450 1619569 7135.61 3745 4275 3725 4815 2595 3705 4066.24 1.55 0 -59781 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 554 6.27 0.55 12 11.41 622.00 7105.00 6770 20240215 -42.39 3300 20241209 18.18 4275 -8.77 20250219 3605 8.18 20250203 6290 -38.00 20240219 3300 18.18 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
7 20250219 110529 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 515 2 13.90 4156034125 1015799 4475.48 3745 4230 3725 4815 2595 3705 4091.39 1.55 0 -25801 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 599 6.78 0.59 12 7.15 622.00 7105.00 6770 20240215 -37.67 3300 20241209 27.88 4230 -0.24 20250219 3605 17.06 20250203 6290 -32.91 20240219 3300 27.88 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
8 20250219 100528 57 100.00 KOSDAQ 기계·장비 N N N N N 3810 105 2 2.83 58074715 15315 67.48 3745 3850 3725 4815 2595 3705 3792.02 1.55 0 -447 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 541 6.13 0.54 12 0.11 622.00 7105.00 6770 20240215 -43.72 3300 20241209 15.45 4020 -5.22 20250121 3605 5.69 20250203 6290 -39.43 20240219 3300 15.45 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
9 20250219 090530 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 65 2 1.75 6136520 1631 7.19 3745 3780 3745 4815 2595 3705 3762.43 1.55 0 -269 3748 3726 3713 3691 3678 3720 3685 72 1110 500 2660 5 1 14200000 535 6.06 0.53 12 0.01 622.00 7105.00 6770 20240215 -44.31 3300 20241209 14.24 4020 -6.22 20250121 3605 4.58 20250203 6290 -40.06 20240219 3300 14.24 20241209 1.78 N 051490 500 72 억 220326 N N 0 N 00 N
10 20250218 160527 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -10 5 -0.27 84489785 22696 127.74 3710 3735 3700 4825 2605 3715 3722.67 1.56 0 -739 3775 3745 3725 3695 3675 3760 3710 72 1110 500 2670 5 1 14200000 526 5.96 0.52 12 0.16 622.00 7105.00 6770 20240215 -45.27 3300 20241209 12.27 4020 -7.84 20250121 3605 2.77 20250203 6290 -41.10 20240219 3300 12.27 20241209 1.83 N 051490 500 72 억 221065 N N 0 N 00 N
11 20250218 150527 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 82794800 22239 125.16 3710 3735 3700 4825 2605 3715 3722.96 1.56 0 -707 3775 3745 3725 3695 3675 3760 3710 72 1110 500 2670 5 1 14200000 528 5.97 0.52 12 0.16 622.00 7105.00 6770 20240215 -45.13 3300 20241209 12.58 4020 -7.59 20250121 3605 3.05 20250203 6290 -40.94 20240219 3300 12.58 20241209 1.83 N 051490 500 72 억 221065 N N 0 N 00 N
12 20250218 140528 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 5 2 0.13 74988585 20136 113.33 3710 3735 3700 4825 2605 3715 3724.11 1.56 0 -855 3775 3745 3725 3695 3675 3760 3710 72 1110 500 2670 5 1 14200000 528 5.98 0.52 12 0.14 622.00 7105.00 6770 20240215 -45.05 3300 20241209 12.73 4020 -7.46 20250121 3605 3.19 20250203 6290 -40.86 20240219 3300 12.73 20241209 1.83 N 051490 500 72 억 221065 N N 0 N 00 N