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
256150/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
20250221,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-60,5,-0.94,12003120,1902,52.24,6350,6400,6290,8250,4450,6350,6310.79,0.44,0,157,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,528,9.89,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.94,5700,20241210,10.35,7180,-12.40,20250116,5940,5.89,20250103,7720,-18.52,20240221,5700,10.35,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-30,5,-0.47,11594230,1837,50.45,6350,6400,6290,8250,4450,6350,6311.50,0.44,0,213,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,531,9.94,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.56,5700,20241210,10.88,7180,-11.98,20250116,5940,6.40,20250103,7720,-18.13,20240221,5700,10.88,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-10,5,-0.16,8377870,1326,36.42,6350,6400,6290,8250,4450,6350,6318.15,0.44,0,81,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,532,9.97,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7720,-17.88,20240221,5700,11.23,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,131049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-10,5,-0.16,5843820,924,25.38,6350,6400,6290,8250,4450,6350,6324.48,0.44,0,17,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,532,9.97,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7720,-17.88,20240221,5700,11.23,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,121049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-10,5,-0.16,5343460,845,23.21,6350,6400,6290,8250,4450,6350,6323.62,0.44,0,17,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,532,9.97,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7720,-17.88,20240221,5700,11.23,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,111045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,0,3,0.00,4027090,636,17.47,6350,6400,6290,8250,4450,6350,6331.90,0.44,0,-21,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,533,9.98,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.17,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7720,-17.75,20240221,5700,11.40,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-10,5,-0.16,770650,121,3.32,6350,6400,6340,8250,4450,6350,6369.01,0.44,0,-33,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,532,9.97,0.87,12,0.00,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7720,-17.88,20240221,5700,11.23,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250221,091050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,0,3,0.00,127000,20,0.55,6350,6350,6350,8250,4450,6350,6350.00,0.44,0,-20,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,533,9.98,0.87,12,0.00,636.00,7268.00,7760,20240208,-18.17,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7720,-17.75,20240221,5700,11.40,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N
20250220,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-80,5,-1.24,23207190,3641,47.84,6430,6430,6350,8350,4510,6430,6373.85,0.43,0,87,6663,6546,6353,6236,6043,6605,6295,42,1920,500,4750,10,1,8395000,533,9.98,0.87,12,0.04,636.00,7268.00,7760,20240208,-18.17,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7720,-17.75,20240221,5700,11.40,20241210,0.46,N,256150,500,41 억,,36511,N,N,0,N,00,N
20250220,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-80,5,-1.24,19225740,3014,39.61,6430,6430,6350,8350,4510,6430,6378.81,0.43,0,87,6663,6546,6353,6236,6043,6605,6295,42,1920,500,4750,10,1,8395000,533,9.98,0.87,12,0.04,636.00,7268.00,7760,20240208,-18.17,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7720,-17.75,20240221,5700,11.40,20241210,0.46,N,256150,500,41 억,,36511,N,N,0,N,00,N
20250220,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-40,5,-0.62,18417540,2887,37.94,6430,6430,6350,8350,4510,6430,6379.47,0.43,0,87,6663,6546,6353,6236,6043,6605,6295,42,1920,500,4750,10,1,8395000,536,10.05,0.88,12,0.03,636.00,7268.00,7760,20240208,-17.65,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7720,-17.23,20240221,5700,12.11,20241210,0.46,N,256150,500,41 억,,36511,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 161045 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 -60 5 -0.94 12003120 1902 52.24 6350 6400 6290 8250 4450 6350 6310.79 0.44 0 157 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 528 9.89 0.87 12 0.02 636.00 7268.00 7760 20240208 -18.94 5700 20241210 10.35 7180 -12.40 20250116 5940 5.89 20250103 7720 -18.52 20240221 5700 10.35 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
3 20250221 151049 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 -30 5 -0.47 11594230 1837 50.45 6350 6400 6290 8250 4450 6350 6311.50 0.44 0 213 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 531 9.94 0.87 12 0.02 636.00 7268.00 7760 20240208 -18.56 5700 20241210 10.88 7180 -11.98 20250116 5940 6.40 20250103 7720 -18.13 20240221 5700 10.88 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
4 20250221 141050 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -10 5 -0.16 8377870 1326 36.42 6350 6400 6290 8250 4450 6350 6318.15 0.44 0 81 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 532 9.97 0.87 12 0.02 636.00 7268.00 7760 20240208 -18.30 5700 20241210 11.23 7180 -11.70 20250116 5940 6.73 20250103 7720 -17.88 20240221 5700 11.23 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
5 20250221 131049 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -10 5 -0.16 5843820 924 25.38 6350 6400 6290 8250 4450 6350 6324.48 0.44 0 17 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 532 9.97 0.87 12 0.01 636.00 7268.00 7760 20240208 -18.30 5700 20241210 11.23 7180 -11.70 20250116 5940 6.73 20250103 7720 -17.88 20240221 5700 11.23 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
6 20250221 121049 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -10 5 -0.16 5343460 845 23.21 6350 6400 6290 8250 4450 6350 6323.62 0.44 0 17 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 532 9.97 0.87 12 0.01 636.00 7268.00 7760 20240208 -18.30 5700 20241210 11.23 7180 -11.70 20250116 5940 6.73 20250103 7720 -17.88 20240221 5700 11.23 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
7 20250221 111045 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 0 3 0.00 4027090 636 17.47 6350 6400 6290 8250 4450 6350 6331.90 0.44 0 -21 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 533 9.98 0.87 12 0.01 636.00 7268.00 7760 20240208 -18.17 5700 20241210 11.40 7180 -11.56 20250116 5940 6.90 20250103 7720 -17.75 20240221 5700 11.40 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
8 20250221 101047 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -10 5 -0.16 770650 121 3.32 6350 6400 6340 8250 4450 6350 6369.01 0.44 0 -33 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 532 9.97 0.87 12 0.00 636.00 7268.00 7760 20240208 -18.30 5700 20241210 11.23 7180 -11.70 20250116 5940 6.73 20250103 7720 -17.88 20240221 5700 11.23 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
9 20250221 091050 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 0 3 0.00 127000 20 0.55 6350 6350 6350 8250 4450 6350 6350.00 0.44 0 -20 6456 6402 6376 6322 6296 6390 6310 42 1900 500 4690 10 1 8395000 533 9.98 0.87 12 0.00 636.00 7268.00 7760 20240208 -18.17 5700 20241210 11.40 7180 -11.56 20250116 5940 6.90 20250103 7720 -17.75 20240221 5700 11.40 20241210 0.46 N 256150 500 41 억 36529 N N 0 N 00 N
10 20250220 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -80 5 -1.24 23207190 3641 47.84 6430 6430 6350 8350 4510 6430 6373.85 0.43 0 87 6663 6546 6353 6236 6043 6605 6295 42 1920 500 4750 10 1 8395000 533 9.98 0.87 12 0.04 636.00 7268.00 7760 20240208 -18.17 5700 20241210 11.40 7180 -11.56 20250116 5940 6.90 20250103 7720 -17.75 20240221 5700 11.40 20241210 0.46 N 256150 500 41 억 36511 N N 0 N 00 N
11 20250220 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -80 5 -1.24 19225740 3014 39.61 6430 6430 6350 8350 4510 6430 6378.81 0.43 0 87 6663 6546 6353 6236 6043 6605 6295 42 1920 500 4750 10 1 8395000 533 9.98 0.87 12 0.04 636.00 7268.00 7760 20240208 -18.17 5700 20241210 11.40 7180 -11.56 20250116 5940 6.90 20250103 7720 -17.75 20240221 5700 11.40 20241210 0.46 N 256150 500 41 억 36511 N N 0 N 00 N
12 20250220 141045 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 -40 5 -0.62 18417540 2887 37.94 6430 6430 6350 8350 4510 6430 6379.47 0.43 0 87 6663 6546 6353 6236 6043 6605 6295 42 1920 500 4750 10 1 8395000 536 10.05 0.88 12 0.03 636.00 7268.00 7760 20240208 -17.65 5700 20241210 12.11 7180 -11.00 20250116 5940 7.58 20250103 7720 -17.23 20240221 5700 12.11 20241210 0.46 N 256150 500 41 억 36511 N N 0 N 00 N