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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051490/price/prices-20250301.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
20250306,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-10,5,-0.24,446015135,107735,82.78,4160,4240,4100,5360,2890,4125,4139.98,0.74,0,4986,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,584,6.62,0.58,12,0.76,622.00,7105.00,6240,20240223,-34.05,3300,20241209,24.70,4990,-17.54,20250226,3605,14.15,20250203,6230,-33.95,20241016,3300,24.70,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-20,5,-0.48,424481700,102499,78.75,4160,4240,4100,5360,2890,4125,4141.33,0.74,0,4086,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,583,6.60,0.58,12,0.72,622.00,7105.00,6240,20240223,-34.21,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,25,2,0.61,353584315,85275,65.52,4160,4240,4100,5360,2890,4125,4146.40,0.74,0,6164,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,589,6.67,0.58,12,0.60,622.00,7105.00,6240,20240223,-33.49,3300,20241209,25.76,4990,-16.83,20250226,3605,15.12,20250203,6230,-33.39,20241016,3300,25.76,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,15,2,0.36,327124310,78869,60.60,4160,4240,4100,5360,2890,4125,4147.69,0.74,0,5416,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,588,6.66,0.58,12,0.56,622.00,7105.00,6240,20240223,-33.65,3300,20241209,25.45,4990,-17.03,20250226,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,120511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,15,2,0.36,307512240,74115,56.95,4160,4240,4100,5360,2890,4125,4149.12,0.74,0,5835,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,588,6.66,0.58,12,0.52,622.00,7105.00,6240,20240223,-33.65,3300,20241209,25.45,4990,-17.03,20250226,3605,14.84,20250203,6230,-33.55,20241016,3300,25.45,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,110508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-20,5,-0.48,288588335,69526,53.42,4160,4240,4100,5360,2890,4125,4150.80,0.74,0,4041,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,583,6.60,0.58,12,0.49,622.00,7105.00,6240,20240223,-34.21,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,100510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-20,5,-0.48,212624050,51046,39.22,4160,4240,4105,5360,2890,4125,4165.34,0.74,0,218,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,583,6.60,0.58,12,0.36,622.00,7105.00,6240,20240223,-34.21,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250306,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,75,2,1.82,48570580,11637,8.94,4160,4205,4150,5360,2890,4125,4173.81,0.74,0,3300,4271,4197,4116,4042,3961,4235,4080,72,1235,500,2970,5,1,14200000,596,6.75,0.59,12,0.08,622.00,7105.00,6240,20240223,-32.69,3300,20241209,27.27,4990,-15.83,20250226,3605,16.50,20250203,6230,-32.58,20241016,3300,27.27,20241209,2.95,N,051490,500,72 억,,105241,N,N,0,N,00,N
20250305,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,70,2,1.73,531109700,129627,47.54,4060,4190,4035,5270,2840,4055,4097.30,0.58,0,23552,4461,4257,4146,3942,3831,4202,3887,72,1215,500,2910,5,1,14200000,586,6.63,0.58,12,0.91,622.00,7105.00,6270,20240221,-34.21,3300,20241209,25.00,4990,-17.33,20250226,3605,14.42,20250203,6230,-33.79,20241016,3300,25.00,20241209,2.94,N,051490,500,72 억,,81723,N,N,0,N,00,N
20250305,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,50,2,1.23,490554620,119761,43.92,4060,4190,4035,5270,2840,4055,4096.23,0.58,0,21326,4461,4257,4146,3942,3831,4202,3887,72,1215,500,2910,5,1,14200000,583,6.60,0.58,12,0.84,622.00,7105.00,6270,20240221,-34.53,3300,20241209,24.39,4990,-17.74,20250226,3605,13.87,20250203,6230,-34.11,20241016,3300,24.39,20241209,2.94,N,051490,500,72 억,,81723,N,N,0,N,00,N
20250305,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,55,2,1.36,441572275,107774,39.52,4060,4190,4035,5270,2840,4055,4097.34,0.58,0,16896,4461,4257,4146,3942,3831,4202,3887,72,1215,500,2910,5,1,14200000,584,6.61,0.58,12,0.76,622.00,7105.00,6270,20240221,-34.45,3300,20241209,24.55,4990,-17.64,20250226,3605,14.01,20250203,6230,-34.03,20241016,3300,24.55,20241209,2.94,N,051490,500,72 억,,81723,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 20250306 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 -10 5 -0.24 446015135 107735 82.78 4160 4240 4100 5360 2890 4125 4139.98 0.74 0 4986 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 584 6.62 0.58 12 0.76 622.00 7105.00 6240 20240223 -34.05 3300 20241209 24.70 4990 -17.54 20250226 3605 14.15 20250203 6230 -33.95 20241016 3300 24.70 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
3 20250306 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -20 5 -0.48 424481700 102499 78.75 4160 4240 4100 5360 2890 4125 4141.33 0.74 0 4086 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 583 6.60 0.58 12 0.72 622.00 7105.00 6240 20240223 -34.21 3300 20241209 24.39 4990 -17.74 20250226 3605 13.87 20250203 6230 -34.11 20241016 3300 24.39 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
4 20250306 140510 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 25 2 0.61 353584315 85275 65.52 4160 4240 4100 5360 2890 4125 4146.40 0.74 0 6164 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 589 6.67 0.58 12 0.60 622.00 7105.00 6240 20240223 -33.49 3300 20241209 25.76 4990 -16.83 20250226 3605 15.12 20250203 6230 -33.39 20241016 3300 25.76 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
5 20250306 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 15 2 0.36 327124310 78869 60.60 4160 4240 4100 5360 2890 4125 4147.69 0.74 0 5416 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 588 6.66 0.58 12 0.56 622.00 7105.00 6240 20240223 -33.65 3300 20241209 25.45 4990 -17.03 20250226 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
6 20250306 120511 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 15 2 0.36 307512240 74115 56.95 4160 4240 4100 5360 2890 4125 4149.12 0.74 0 5835 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 588 6.66 0.58 12 0.52 622.00 7105.00 6240 20240223 -33.65 3300 20241209 25.45 4990 -17.03 20250226 3605 14.84 20250203 6230 -33.55 20241016 3300 25.45 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
7 20250306 110508 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -20 5 -0.48 288588335 69526 53.42 4160 4240 4100 5360 2890 4125 4150.80 0.74 0 4041 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 583 6.60 0.58 12 0.49 622.00 7105.00 6240 20240223 -34.21 3300 20241209 24.39 4990 -17.74 20250226 3605 13.87 20250203 6230 -34.11 20241016 3300 24.39 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
8 20250306 100510 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -20 5 -0.48 212624050 51046 39.22 4160 4240 4105 5360 2890 4125 4165.34 0.74 0 218 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 583 6.60 0.58 12 0.36 622.00 7105.00 6240 20240223 -34.21 3300 20241209 24.39 4990 -17.74 20250226 3605 13.87 20250203 6230 -34.11 20241016 3300 24.39 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
9 20250306 090513 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 75 2 1.82 48570580 11637 8.94 4160 4205 4150 5360 2890 4125 4173.81 0.74 0 3300 4271 4197 4116 4042 3961 4235 4080 72 1235 500 2970 5 1 14200000 596 6.75 0.59 12 0.08 622.00 7105.00 6240 20240223 -32.69 3300 20241209 27.27 4990 -15.83 20250226 3605 16.50 20250203 6230 -32.58 20241016 3300 27.27 20241209 2.95 N 051490 500 72 억 105241 N N 0 N 00 N
10 20250305 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 70 2 1.73 531109700 129627 47.54 4060 4190 4035 5270 2840 4055 4097.30 0.58 0 23552 4461 4257 4146 3942 3831 4202 3887 72 1215 500 2910 5 1 14200000 586 6.63 0.58 12 0.91 622.00 7105.00 6270 20240221 -34.21 3300 20241209 25.00 4990 -17.33 20250226 3605 14.42 20250203 6230 -33.79 20241016 3300 25.00 20241209 2.94 N 051490 500 72 억 81723 N N 0 N 00 N
11 20250305 150507 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 50 2 1.23 490554620 119761 43.92 4060 4190 4035 5270 2840 4055 4096.23 0.58 0 21326 4461 4257 4146 3942 3831 4202 3887 72 1215 500 2910 5 1 14200000 583 6.60 0.58 12 0.84 622.00 7105.00 6270 20240221 -34.53 3300 20241209 24.39 4990 -17.74 20250226 3605 13.87 20250203 6230 -34.11 20241016 3300 24.39 20241209 2.94 N 051490 500 72 억 81723 N N 0 N 00 N
12 20250305 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 55 2 1.36 441572275 107774 39.52 4060 4190 4035 5270 2840 4055 4097.34 0.58 0 16896 4461 4257 4146 3942 3831 4202 3887 72 1215 500 2910 5 1 14200000 584 6.61 0.58 12 0.76 622.00 7105.00 6270 20240221 -34.45 3300 20241209 24.55 4990 -17.64 20250226 3605 14.01 20250203 6230 -34.03 20241016 3300 24.55 20241209 2.94 N 051490 500 72 억 81723 N N 0 N 00 N