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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256940/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
20250228,161124,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9500,100,2,1.06,1384495460,143914,117.05,9220,9870,9220,12220,6580,9400,9620.51,2.02,0,810,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1781,45.24,3.11,12,0.77,210.00,3053.00,9870,20250225,-3.75,4160,20241209,128.37,9870,0.00,20250225,5210,82.34,20250102,9870,-3.75,20250225,4160,128.37,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,151130,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9550,150,2,1.60,1321793700,137334,111.70,9220,9870,9220,12220,6580,9400,9624.85,2.02,0,1164,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1790,45.48,3.13,12,0.73,210.00,3053.00,9870,20250225,-3.24,4160,20241209,129.57,9870,0.00,20250225,5210,83.30,20250102,9870,-3.24,20250225,4160,129.57,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,141130,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9620,220,2,2.34,1206281950,125210,101.84,9220,9870,9220,12220,6580,9400,9634.28,2.02,0,-128,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1804,45.81,3.15,12,0.67,210.00,3053.00,9870,20250225,-2.53,4160,20241209,131.25,9870,0.00,20250225,5210,84.64,20250102,9870,-2.53,20250225,4160,131.25,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,131124,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9500,100,2,1.06,1095998760,113746,92.51,9220,9870,9220,12220,6580,9400,9635.72,2.02,0,4041,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1781,45.24,3.11,12,0.61,210.00,3053.00,9870,20250225,-3.75,4160,20241209,128.37,9870,0.00,20250225,5210,82.34,20250102,9870,-3.75,20250225,4160,128.37,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,121119,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9440,40,2,0.43,1044893800,108371,88.14,9220,9870,9220,12220,6580,9400,9642.07,2.02,0,1727,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1770,44.95,3.09,12,0.58,210.00,3053.00,9870,20250225,-4.36,4160,20241209,126.92,9870,0.00,20250225,5210,81.19,20250102,9870,-4.36,20250225,4160,126.92,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,111122,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9670,270,2,2.87,932698470,96616,78.58,9220,9870,9220,12220,6580,9400,9653.96,2.02,0,3713,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1813,46.05,3.17,12,0.52,210.00,3053.00,9870,20250225,-2.03,4160,20241209,132.45,9870,0.00,20250225,5210,85.60,20250102,9870,-2.03,20250225,4160,132.45,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,370,2,3.94,591662250,61632,50.13,9220,9820,9220,12220,6580,9400,9600.28,2.02,0,1635,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1832,46.52,3.20,12,0.33,210.00,3053.00,9870,20250225,-1.01,4160,20241209,134.86,9870,-1.01,20250225,5210,87.52,20250102,9870,-1.01,20250225,4160,134.86,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250228,091125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-80,5,-0.85,33502320,3616,2.94,9220,9390,9220,12220,6580,9400,9260.71,2.02,0,855,9693,9546,9293,9146,8893,9620,9220,94,2820,500,6580,10,1,18748658,1747,44.38,3.05,12,0.02,210.00,3053.00,9870,20250225,-5.57,4160,20241209,124.04,9870,-5.57,20250225,5210,78.89,20250102,9870,-5.57,20250225,4160,124.04,20241209,0.91,N,256940,500,93 억,,379356,N,N,0,N,00,N
20250227,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,270,2,2.96,1137688990,122759,53.76,9050,9440,9040,11860,6400,9130,9267.65,1.78,0,16722,10030,9580,9330,8880,8630,9455,8755,94,2730,500,6390,10,1,18748658,1762,44.76,3.08,12,0.65,210.00,3053.00,9870,20250225,-4.76,4160,20241209,125.96,9870,-4.76,20250225,5210,80.42,20250102,9870,-4.76,20250225,4160,125.96,20241209,0.93,N,256940,500,93 억,,333347,N,N,0,N,00,N
20250227,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,270,2,2.96,1103388800,119114,52.17,9050,9430,9040,11860,6400,9130,9263.30,1.78,0,17109,10030,9580,9330,8880,8630,9455,8755,94,2730,500,6390,10,1,18748658,1762,44.76,3.08,12,0.64,210.00,3053.00,9870,20250225,-4.76,4160,20241209,125.96,9870,-4.76,20250225,5210,80.42,20250102,9870,-4.76,20250225,4160,125.96,20241209,0.93,N,256940,500,93 억,,333347,N,N,0,N,00,N
20250227,141115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,240,2,2.63,1028939960,111195,48.70,9050,9420,9040,11860,6400,9130,9253.47,1.78,0,14141,10030,9580,9330,8880,8630,9455,8755,94,2730,500,6390,10,1,18748658,1757,44.62,3.07,12,0.59,210.00,3053.00,9870,20250225,-5.07,4160,20241209,125.24,9870,-5.07,20250225,5210,79.85,20250102,9870,-5.07,20250225,4160,125.24,20241209,0.93,N,256940,500,93 억,,333347,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 20250228 161124 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9500 100 2 1.06 1384495460 143914 117.05 9220 9870 9220 12220 6580 9400 9620.51 2.02 0 810 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1781 45.24 3.11 12 0.77 210.00 3053.00 9870 20250225 -3.75 4160 20241209 128.37 9870 0.00 20250225 5210 82.34 20250102 9870 -3.75 20250225 4160 128.37 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
3 20250228 151130 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9550 150 2 1.60 1321793700 137334 111.70 9220 9870 9220 12220 6580 9400 9624.85 2.02 0 1164 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1790 45.48 3.13 12 0.73 210.00 3053.00 9870 20250225 -3.24 4160 20241209 129.57 9870 0.00 20250225 5210 83.30 20250102 9870 -3.24 20250225 4160 129.57 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
4 20250228 141130 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9620 220 2 2.34 1206281950 125210 101.84 9220 9870 9220 12220 6580 9400 9634.28 2.02 0 -128 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1804 45.81 3.15 12 0.67 210.00 3053.00 9870 20250225 -2.53 4160 20241209 131.25 9870 0.00 20250225 5210 84.64 20250102 9870 -2.53 20250225 4160 131.25 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
5 20250228 131124 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9500 100 2 1.06 1095998760 113746 92.51 9220 9870 9220 12220 6580 9400 9635.72 2.02 0 4041 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1781 45.24 3.11 12 0.61 210.00 3053.00 9870 20250225 -3.75 4160 20241209 128.37 9870 0.00 20250225 5210 82.34 20250102 9870 -3.75 20250225 4160 128.37 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
6 20250228 121119 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9440 40 2 0.43 1044893800 108371 88.14 9220 9870 9220 12220 6580 9400 9642.07 2.02 0 1727 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1770 44.95 3.09 12 0.58 210.00 3053.00 9870 20250225 -4.36 4160 20241209 126.92 9870 0.00 20250225 5210 81.19 20250102 9870 -4.36 20250225 4160 126.92 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
7 20250228 111122 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9670 270 2 2.87 932698470 96616 78.58 9220 9870 9220 12220 6580 9400 9653.96 2.02 0 3713 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1813 46.05 3.17 12 0.52 210.00 3053.00 9870 20250225 -2.03 4160 20241209 132.45 9870 0.00 20250225 5210 85.60 20250102 9870 -2.03 20250225 4160 132.45 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
8 20250228 101121 57 100.00 KOSDAQ 기계·장비 N N N N N 9770 370 2 3.94 591662250 61632 50.13 9220 9820 9220 12220 6580 9400 9600.28 2.02 0 1635 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1832 46.52 3.20 12 0.33 210.00 3053.00 9870 20250225 -1.01 4160 20241209 134.86 9870 -1.01 20250225 5210 87.52 20250102 9870 -1.01 20250225 4160 134.86 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
9 20250228 091125 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 -80 5 -0.85 33502320 3616 2.94 9220 9390 9220 12220 6580 9400 9260.71 2.02 0 855 9693 9546 9293 9146 8893 9620 9220 94 2820 500 6580 10 1 18748658 1747 44.38 3.05 12 0.02 210.00 3053.00 9870 20250225 -5.57 4160 20241209 124.04 9870 -5.57 20250225 5210 78.89 20250102 9870 -5.57 20250225 4160 124.04 20241209 0.91 N 256940 500 93 억 379356 N N 0 N 00 N
10 20250227 161111 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 270 2 2.96 1137688990 122759 53.76 9050 9440 9040 11860 6400 9130 9267.65 1.78 0 16722 10030 9580 9330 8880 8630 9455 8755 94 2730 500 6390 10 1 18748658 1762 44.76 3.08 12 0.65 210.00 3053.00 9870 20250225 -4.76 4160 20241209 125.96 9870 -4.76 20250225 5210 80.42 20250102 9870 -4.76 20250225 4160 125.96 20241209 0.93 N 256940 500 93 억 333347 N N 0 N 00 N
11 20250227 151114 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 270 2 2.96 1103388800 119114 52.17 9050 9430 9040 11860 6400 9130 9263.30 1.78 0 17109 10030 9580 9330 8880 8630 9455 8755 94 2730 500 6390 10 1 18748658 1762 44.76 3.08 12 0.64 210.00 3053.00 9870 20250225 -4.76 4160 20241209 125.96 9870 -4.76 20250225 5210 80.42 20250102 9870 -4.76 20250225 4160 125.96 20241209 0.93 N 256940 500 93 억 333347 N N 0 N 00 N
12 20250227 141115 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 240 2 2.63 1028939960 111195 48.70 9050 9420 9040 11860 6400 9130 9253.47 1.78 0 14141 10030 9580 9330 8880 8630 9455 8755 94 2730 500 6390 10 1 18748658 1757 44.62 3.07 12 0.59 210.00 3053.00 9870 20250225 -5.07 4160 20241209 125.24 9870 -5.07 20250225 5210 79.85 20250102 9870 -5.07 20250225 4160 125.24 20241209 0.93 N 256940 500 93 억 333347 N N 0 N 00 N