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
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
20250221,161046,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9480,230,2,2.49,1498667580,160833,55.52,9130,9500,9130,12020,6480,9250,9317.69,2.20,0,-2097,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1777,45.14,3.11,12,0.86,210.00,3053.00,9500,20250221,-0.21,4160,20241209,127.88,9500,-0.21,20250221,5210,81.96,20250102,9500,-0.21,20250221,4160,127.88,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,151050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9440,190,2,2.05,1380140890,148321,51.20,9130,9500,9130,12020,6480,9250,9305.09,2.20,0,-2903,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1770,44.95,3.09,12,0.79,210.00,3053.00,9500,20250221,-0.63,4160,20241209,126.92,9500,-0.63,20250221,5210,81.19,20250102,9500,-0.63,20250221,4160,126.92,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,141050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9410,160,2,1.73,1175158370,126542,43.69,9130,9490,9130,12020,6480,9250,9286.71,2.20,0,-6792,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1764,44.81,3.08,12,0.67,210.00,3053.00,9490,20250221,-0.84,4160,20241209,126.20,9490,-0.84,20250221,5210,80.61,20250102,9490,-0.84,20250221,4160,126.20,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,131049,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9270,20,2,0.22,881908070,95322,32.91,9130,9450,9130,12020,6480,9250,9251.88,2.20,0,-12895,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1738,44.14,3.04,12,0.51,210.00,3053.00,9450,20250221,-1.90,4160,20241209,122.84,9450,-1.90,20250221,5210,77.93,20250102,9450,-1.90,20250221,4160,122.84,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,121050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9190,-60,5,-0.65,754270540,81539,28.15,9130,9450,9130,12020,6480,9250,9250.43,2.20,0,-16248,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1723,43.76,3.01,12,0.43,210.00,3053.00,9450,20250221,-2.75,4160,20241209,120.91,9450,-2.75,20250221,5210,76.39,20250102,9450,-2.75,20250221,4160,120.91,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,111046,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9260,10,2,0.11,564072860,60820,21.00,9130,9450,9130,12020,6480,9250,9274.46,2.20,0,-5345,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1736,44.10,3.03,12,0.32,210.00,3053.00,9450,20250221,-2.01,4160,20241209,122.60,9450,-2.01,20250221,5210,77.74,20250102,9450,-2.01,20250221,4160,122.60,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,101048,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9190,-60,5,-0.65,436442980,46974,16.22,9130,9450,9130,12020,6480,9250,9291.16,2.20,0,-8227,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1723,43.76,3.01,12,0.25,210.00,3053.00,9450,20250221,-2.75,4160,20241209,120.91,9450,-2.75,20250221,5210,76.39,20250102,9450,-2.75,20250221,4160,120.91,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250221,091051,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9310,60,2,0.65,165082710,17680,6.10,9130,9450,9130,12020,6480,9250,9337.26,2.20,0,-2515,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1746,44.33,3.05,12,0.09,210.00,3053.00,9450,20250221,-1.48,4160,20241209,123.80,9450,-1.48,20250221,5210,78.69,20250102,9450,-1.48,20250221,4160,123.80,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N
20250220,161043,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9250,600,2,6.94,2626895370,286675,322.85,8700,9410,8660,11240,6060,8650,9163.25,2.20,0,632,8816,8732,8616,8532,8416,8675,8475,94,2590,500,6050,10,1,18748658,1734,44.05,3.03,12,1.53,210.00,3053.00,9410,20250220,-1.70,4160,20241209,122.36,9410,-1.70,20250220,5210,77.54,20250102,9410,-1.70,20250220,4160,122.36,20241209,0.81,N,256940,500,93 억,,411968,N,N,0,N,00,N
20250220,151046,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9270,620,2,7.17,2537636950,277042,312.01,8700,9410,8660,11240,6060,8650,9159.76,2.20,0,1007,8816,8732,8616,8532,8416,8675,8475,94,2590,500,6050,10,1,18748658,1738,44.14,3.04,12,1.48,210.00,3053.00,9410,20250220,-1.49,4160,20241209,122.84,9410,-1.49,20250220,5210,77.93,20250102,9410,-1.49,20250220,4160,122.84,20241209,0.81,N,256940,500,93 억,,411968,N,N,0,N,00,N
20250220,141046,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9300,650,2,7.51,2362924090,258083,290.65,8700,9410,8660,11240,6060,8650,9155.68,2.20,0,-3217,8816,8732,8616,8532,8416,8675,8475,94,2590,500,6050,10,1,18748658,1744,44.29,3.05,12,1.38,210.00,3053.00,9410,20250220,-1.17,4160,20241209,123.56,9410,-1.17,20250220,5210,78.50,20250102,9410,-1.17,20250220,4160,123.56,20241209,0.81,N,256940,500,93 억,,411968,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 161046 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9480 230 2 2.49 1498667580 160833 55.52 9130 9500 9130 12020 6480 9250 9317.69 2.20 0 -2097 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1777 45.14 3.11 12 0.86 210.00 3053.00 9500 20250221 -0.21 4160 20241209 127.88 9500 -0.21 20250221 5210 81.96 20250102 9500 -0.21 20250221 4160 127.88 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
3 20250221 151050 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9440 190 2 2.05 1380140890 148321 51.20 9130 9500 9130 12020 6480 9250 9305.09 2.20 0 -2903 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1770 44.95 3.09 12 0.79 210.00 3053.00 9500 20250221 -0.63 4160 20241209 126.92 9500 -0.63 20250221 5210 81.19 20250102 9500 -0.63 20250221 4160 126.92 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
4 20250221 141050 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9410 160 2 1.73 1175158370 126542 43.69 9130 9490 9130 12020 6480 9250 9286.71 2.20 0 -6792 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1764 44.81 3.08 12 0.67 210.00 3053.00 9490 20250221 -0.84 4160 20241209 126.20 9490 -0.84 20250221 5210 80.61 20250102 9490 -0.84 20250221 4160 126.20 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
5 20250221 131049 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9270 20 2 0.22 881908070 95322 32.91 9130 9450 9130 12020 6480 9250 9251.88 2.20 0 -12895 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1738 44.14 3.04 12 0.51 210.00 3053.00 9450 20250221 -1.90 4160 20241209 122.84 9450 -1.90 20250221 5210 77.93 20250102 9450 -1.90 20250221 4160 122.84 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
6 20250221 121050 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9190 -60 5 -0.65 754270540 81539 28.15 9130 9450 9130 12020 6480 9250 9250.43 2.20 0 -16248 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1723 43.76 3.01 12 0.43 210.00 3053.00 9450 20250221 -2.75 4160 20241209 120.91 9450 -2.75 20250221 5210 76.39 20250102 9450 -2.75 20250221 4160 120.91 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
7 20250221 111046 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9260 10 2 0.11 564072860 60820 21.00 9130 9450 9130 12020 6480 9250 9274.46 2.20 0 -5345 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1736 44.10 3.03 12 0.32 210.00 3053.00 9450 20250221 -2.01 4160 20241209 122.60 9450 -2.01 20250221 5210 77.74 20250102 9450 -2.01 20250221 4160 122.60 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
8 20250221 101048 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9190 -60 5 -0.65 436442980 46974 16.22 9130 9450 9130 12020 6480 9250 9291.16 2.20 0 -8227 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1723 43.76 3.01 12 0.25 210.00 3053.00 9450 20250221 -2.75 4160 20241209 120.91 9450 -2.75 20250221 5210 76.39 20250102 9450 -2.75 20250221 4160 120.91 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
9 20250221 091051 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9310 60 2 0.65 165082710 17680 6.10 9130 9450 9130 12020 6480 9250 9337.26 2.20 0 -2515 9856 9552 9106 8802 8356 9705 8955 94 2770 500 6470 10 1 18748658 1746 44.33 3.05 12 0.09 210.00 3053.00 9450 20250221 -1.48 4160 20241209 123.80 9450 -1.48 20250221 5210 78.69 20250102 9450 -1.48 20250221 4160 123.80 20241209 0.82 N 256940 500 93 억 412333 N N 0 N 00 N
10 20250220 161043 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9250 600 2 6.94 2626895370 286675 322.85 8700 9410 8660 11240 6060 8650 9163.25 2.20 0 632 8816 8732 8616 8532 8416 8675 8475 94 2590 500 6050 10 1 18748658 1734 44.05 3.03 12 1.53 210.00 3053.00 9410 20250220 -1.70 4160 20241209 122.36 9410 -1.70 20250220 5210 77.54 20250102 9410 -1.70 20250220 4160 122.36 20241209 0.81 N 256940 500 93 억 411968 N N 0 N 00 N
11 20250220 151046 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9270 620 2 7.17 2537636950 277042 312.01 8700 9410 8660 11240 6060 8650 9159.76 2.20 0 1007 8816 8732 8616 8532 8416 8675 8475 94 2590 500 6050 10 1 18748658 1738 44.14 3.04 12 1.48 210.00 3053.00 9410 20250220 -1.49 4160 20241209 122.84 9410 -1.49 20250220 5210 77.93 20250102 9410 -1.49 20250220 4160 122.84 20241209 0.81 N 256940 500 93 억 411968 N N 0 N 00 N
12 20250220 141046 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9300 650 2 7.51 2362924090 258083 290.65 8700 9410 8660 11240 6060 8650 9155.68 2.20 0 -3217 8816 8732 8616 8532 8416 8675 8475 94 2590 500 6050 10 1 18748658 1744 44.29 3.05 12 1.38 210.00 3053.00 9410 20250220 -1.17 4160 20241209 123.56 9410 -1.17 20250220 5210 78.50 20250102 9410 -1.17 20250220 4160 123.56 20241209 0.81 N 256940 500 93 억 411968 N N 0 N 00 N