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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-25,5,-0.67,43851720,11725,23.81,3720,3765,3720,4875,2625,3750,3740.02,1.55,0,-3496,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,529,5.99,0.52,12,0.08,622.00,7105.00,6770,20240215,-44.98,3300,20241209,12.88,4020,-7.34,20250121,3605,3.33,20250203,6770,-44.98,20240215,3300,12.88,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-15,5,-0.40,42263580,11299,22.94,3720,3765,3720,4875,2625,3750,3740.47,1.55,0,-3478,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,530,6.00,0.53,12,0.08,622.00,7105.00,6770,20240215,-44.83,3300,20241209,13.18,4020,-7.09,20250121,3605,3.61,20250203,6770,-44.83,20240215,3300,13.18,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,140515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-25,5,-0.67,36730070,9815,19.93,3720,3765,3720,4875,2625,3750,3742.24,1.55,0,-2873,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,529,5.99,0.52,12,0.07,622.00,7105.00,6770,20240215,-44.98,3300,20241209,12.88,4020,-7.34,20250121,3605,3.33,20250203,6770,-44.98,20240215,3300,12.88,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,130516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-5,5,-0.13,31405115,8388,17.03,3720,3765,3720,4875,2625,3750,3744.05,1.55,0,-1596,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,532,6.02,0.53,12,0.06,622.00,7105.00,6770,20240215,-44.68,3300,20241209,13.48,4020,-6.84,20250121,3605,3.88,20250203,6770,-44.68,20240215,3300,13.48,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,120515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,-10,5,-0.27,29989495,8010,16.27,3720,3765,3720,4875,2625,3750,3744.01,1.55,0,-1595,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,531,6.01,0.53,12,0.06,622.00,7105.00,6770,20240215,-44.76,3300,20241209,13.33,4020,-6.97,20250121,3605,3.74,20250203,6770,-44.76,20240215,3300,13.33,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,110514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,5,2,0.13,17769470,4748,9.64,3720,3765,3720,4875,2625,3750,3742.52,1.55,0,-1129,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,533,6.04,0.53,12,0.03,622.00,7105.00,6770,20240215,-44.53,3300,20241209,13.79,4020,-6.59,20250121,3605,4.16,20250203,6770,-44.53,20240215,3300,13.79,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,100515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,10,2,0.27,12298075,3289,6.68,3720,3765,3720,4875,2625,3750,3739.15,1.55,0,-1047,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,534,6.05,0.53,12,0.02,622.00,7105.00,6770,20240215,-44.46,3300,20241209,13.94,4020,-6.47,20250121,3605,4.30,20250203,6770,-44.46,20240215,3300,13.94,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250212,090518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,5,2,0.13,6179320,1660,3.37,3720,3755,3720,4875,2625,3750,3722.48,1.55,0,-202,3990,3870,3760,3640,3530,3930,3700,72,1125,500,2700,5,1,14200000,533,6.04,0.53,12,0.01,622.00,7105.00,6770,20240215,-44.53,3300,20241209,13.79,4020,-6.59,20250121,3605,4.16,20250203,6770,-44.53,20240215,3300,13.79,20241209,1.85,N,051490,500,72 억,,220227,N,N,0,N,00,N
20250211,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,70,2,1.90,184351760,49149,339.45,3685,3880,3650,4780,2580,3680,3750.88,1.58,0,-4206,3746,3712,3676,3642,3606,3730,3660,72,1100,500,2640,5,1,14200000,533,6.03,0.53,12,0.35,622.00,7105.00,6770,20240215,-44.61,3300,20241209,13.64,4020,-6.72,20250121,3605,4.02,20250203,6770,-44.61,20240215,3300,13.64,20241209,1.86,N,051490,500,72 억,,224128,N,N,0,N,00,N
20250211,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,60,2,1.63,177324490,47274,326.50,3685,3880,3650,4780,2580,3680,3750.99,1.58,0,-4775,3746,3712,3676,3642,3606,3730,3660,72,1100,500,2640,5,1,14200000,531,6.01,0.53,12,0.33,622.00,7105.00,6770,20240215,-44.76,3300,20241209,13.33,4020,-6.97,20250121,3605,3.74,20250203,6770,-44.76,20240215,3300,13.33,20241209,1.86,N,051490,500,72 억,,224128,N,N,0,N,00,N
20250211,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,65,2,1.77,167147200,44556,307.73,3685,3880,3650,4780,2580,3680,3751.40,1.58,0,-4644,3746,3712,3676,3642,3606,3730,3660,72,1100,500,2640,5,1,14200000,532,6.02,0.53,12,0.31,622.00,7105.00,6770,20240215,-44.68,3300,20241209,13.48,4020,-6.84,20250121,3605,3.88,20250203,6770,-44.68,20240215,3300,13.48,20241209,1.86,N,051490,500,72 억,,224128,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 20250212 160515 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 -25 5 -0.67 43851720 11725 23.81 3720 3765 3720 4875 2625 3750 3740.02 1.55 0 -3496 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 529 5.99 0.52 12 0.08 622.00 7105.00 6770 20240215 -44.98 3300 20241209 12.88 4020 -7.34 20250121 3605 3.33 20250203 6770 -44.98 20240215 3300 12.88 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
3 20250212 150515 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 -15 5 -0.40 42263580 11299 22.94 3720 3765 3720 4875 2625 3750 3740.47 1.55 0 -3478 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 530 6.00 0.53 12 0.08 622.00 7105.00 6770 20240215 -44.83 3300 20241209 13.18 4020 -7.09 20250121 3605 3.61 20250203 6770 -44.83 20240215 3300 13.18 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
4 20250212 140515 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 -25 5 -0.67 36730070 9815 19.93 3720 3765 3720 4875 2625 3750 3742.24 1.55 0 -2873 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 529 5.99 0.52 12 0.07 622.00 7105.00 6770 20240215 -44.98 3300 20241209 12.88 4020 -7.34 20250121 3605 3.33 20250203 6770 -44.98 20240215 3300 12.88 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
5 20250212 130516 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 -5 5 -0.13 31405115 8388 17.03 3720 3765 3720 4875 2625 3750 3744.05 1.55 0 -1596 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 532 6.02 0.53 12 0.06 622.00 7105.00 6770 20240215 -44.68 3300 20241209 13.48 4020 -6.84 20250121 3605 3.88 20250203 6770 -44.68 20240215 3300 13.48 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
6 20250212 120515 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 -10 5 -0.27 29989495 8010 16.27 3720 3765 3720 4875 2625 3750 3744.01 1.55 0 -1595 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 531 6.01 0.53 12 0.06 622.00 7105.00 6770 20240215 -44.76 3300 20241209 13.33 4020 -6.97 20250121 3605 3.74 20250203 6770 -44.76 20240215 3300 13.33 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
7 20250212 110514 57 100.00 KOSDAQ 기계·장비 N N N N N 3755 5 2 0.13 17769470 4748 9.64 3720 3765 3720 4875 2625 3750 3742.52 1.55 0 -1129 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 533 6.04 0.53 12 0.03 622.00 7105.00 6770 20240215 -44.53 3300 20241209 13.79 4020 -6.59 20250121 3605 4.16 20250203 6770 -44.53 20240215 3300 13.79 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
8 20250212 100515 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 10 2 0.27 12298075 3289 6.68 3720 3765 3720 4875 2625 3750 3739.15 1.55 0 -1047 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 534 6.05 0.53 12 0.02 622.00 7105.00 6770 20240215 -44.46 3300 20241209 13.94 4020 -6.47 20250121 3605 4.30 20250203 6770 -44.46 20240215 3300 13.94 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
9 20250212 090518 57 100.00 KOSDAQ 기계·장비 N N N N N 3755 5 2 0.13 6179320 1660 3.37 3720 3755 3720 4875 2625 3750 3722.48 1.55 0 -202 3990 3870 3760 3640 3530 3930 3700 72 1125 500 2700 5 1 14200000 533 6.04 0.53 12 0.01 622.00 7105.00 6770 20240215 -44.53 3300 20241209 13.79 4020 -6.59 20250121 3605 4.16 20250203 6770 -44.53 20240215 3300 13.79 20241209 1.85 N 051490 500 72 억 220227 N N 0 N 00 N
10 20250211 160515 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 70 2 1.90 184351760 49149 339.45 3685 3880 3650 4780 2580 3680 3750.88 1.58 0 -4206 3746 3712 3676 3642 3606 3730 3660 72 1100 500 2640 5 1 14200000 533 6.03 0.53 12 0.35 622.00 7105.00 6770 20240215 -44.61 3300 20241209 13.64 4020 -6.72 20250121 3605 4.02 20250203 6770 -44.61 20240215 3300 13.64 20241209 1.86 N 051490 500 72 억 224128 N N 0 N 00 N
11 20250211 150515 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 60 2 1.63 177324490 47274 326.50 3685 3880 3650 4780 2580 3680 3750.99 1.58 0 -4775 3746 3712 3676 3642 3606 3730 3660 72 1100 500 2640 5 1 14200000 531 6.01 0.53 12 0.33 622.00 7105.00 6770 20240215 -44.76 3300 20241209 13.33 4020 -6.97 20250121 3605 3.74 20250203 6770 -44.76 20240215 3300 13.33 20241209 1.86 N 051490 500 72 억 224128 N N 0 N 00 N
12 20250211 140516 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 65 2 1.77 167147200 44556 307.73 3685 3880 3650 4780 2580 3680 3751.40 1.58 0 -4644 3746 3712 3676 3642 3606 3730 3660 72 1100 500 2640 5 1 14200000 532 6.02 0.53 12 0.31 622.00 7105.00 6770 20240215 -44.68 3300 20241209 13.48 4020 -6.84 20250121 3605 3.88 20250203 6770 -44.68 20240215 3300 13.48 20241209 1.86 N 051490 500 72 억 224128 N N 0 N 00 N